Hua Xia Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	6.38	6.60	6.37	6.55	6.55	2.50%	180,246,054
Oct 30, 2026	6.34	6.39	6.30	6.39	6.39	0.79%	73,948,478
Oct 29, 2026	6.36	6.40	6.33	6.34	6.34	-0.31%	69,792,228
Oct 28, 2026	6.37	6.39	6.29	6.36	6.36	-0.31%	62,168,942
Oct 27, 2026	6.31	6.39	6.28	6.38	6.38	0.95%	80,397,638
Oct 26, 2026	6.21	6.34	6.20	6.32	6.32	1.77%	85,752,308
Oct 23, 2026	6.20	6.24	6.15	6.21	6.21	0.16%	77,993,257
Oct 22, 2026	6.28	6.28	6.19	6.20	6.20	-1.12%	79,457,056
Oct 21, 2026	6.34	6.35	6.25	6.27	6.27	-1.26%	63,049,532
Oct 20, 2026	6.39	6.42	6.31	6.35	6.35	-0.78%	65,517,901
Oct 19, 2026	6.33	6.40	6.31	6.40	6.40	0.95%	68,158,134
Oct 16, 2026	6.26	6.35	6.24	6.34	6.34	1.12%	93,526,652
Oct 15, 2026	6.33	6.34	6.21	6.27	6.27	-1.10%	93,399,764
Oct 14, 2026	6.32	6.38	6.31	6.34	6.34	0.32%	63,417,316
Oct 13, 2026	6.41	6.43	6.30	6.32	6.32	-1.56%	81,673,200
Oct 12, 2026	6.30	6.43	6.30	6.42	6.42	1.90%	106,536,433
Oct 9, 2026	6.31	6.35	6.30	6.30	6.30	-0.16%	79,163,650
Oct 8, 2026	6.26	6.33	6.25	6.31	6.31	0.64%	84,261,948
Sep 30, 2026	6.22	6.27	6.21	6.27	6.27	0.97%	62,225,030
Sep 29, 2026	6.19	6.23	6.17	6.21	6.21	0.49%	42,607,655
Sep 28, 2026	6.23	6.25	6.16	6.18	6.18	-0.80%	77,944,466
Sep 24, 2026	6.23	6.27	6.22	6.23	6.23	-	51,077,363
Sep 23, 2026	6.24	6.25	6.22	6.23	6.23	-0.16%	33,684,833
Sep 22, 2026	6.23	6.26	6.21	6.24	6.24	-	45,709,390
Sep 21, 2026	6.23	6.24	6.19	6.24	6.24	0.16%	67,389,470
Sep 18, 2026	6.26	6.29	6.23	6.23	6.23	-0.64%	70,726,065
Sep 17, 2026	6.31	6.34	6.26	6.27	6.27	-0.79%	49,613,430
Sep 16, 2026	6.30	6.34	6.25	6.32	6.32	0.32%	71,946,220
Sep 15, 2026	6.37	6.38	6.29	6.30	6.30	-1.10%	76,378,470
Sep 14, 2026	6.35	6.42	6.33	6.37	6.37	0.31%	78,056,895
Sep 11, 2026	6.43	6.45	6.34	6.35	6.35	-1.24%	85,266,560
Sep 10, 2026	6.36	6.45	6.34	6.43	6.43	1.26%	95,076,614
Sep 9, 2026	6.31	6.37	6.29	6.35	6.35	0.63%	82,190,110
Sep 8, 2026	6.25	6.31	6.24	6.31	6.31	0.96%	78,559,120
Sep 7, 2026	6.33	6.35	6.22	6.25	6.25	-1.11%	114,835,016
Sep 4, 2026	6.26	6.35	6.25	6.32	6.32	0.80%	109,560,333
Sep 3, 2026	6.22	6.33	6.22	6.27	6.27	0.64%	133,047,300
Sep 2, 2026	6.33	6.37	6.22	6.23	6.23	-1.42%	147,909,547
Sep 1, 2026	6.20	6.34	6.19	6.32	6.32	1.44%	174,569,438
Aug 31, 2026	6.13	6.24	6.12	6.23	6.23	-4.89%	292,793,171
Aug 28, 2026	6.60	6.62	6.51	6.55	6.55	-1.06%	98,775,740
Aug 27, 2026	6.74	6.75	6.60	6.62	6.62	-2.22%	111,052,037
Aug 26, 2026	6.73	6.78	6.71	6.77	6.77	0.30%	86,492,530
Aug 25, 2026	6.85	6.89	6.71	6.75	6.75	-1.46%	108,213,371
Aug 24, 2026	6.70	6.88	6.69	6.85	6.85	2.09%	84,577,991
Aug 21, 2026	6.72	6.78	6.69	6.71	6.71	-0.30%	54,056,376
Aug 20, 2026	6.57	6.73	6.55	6.73	6.73	2.12%	96,970,900
Aug 19, 2026	6.61	6.64	6.56	6.59	6.59	-	105,938,676
Aug 18, 2026	6.59	6.63	6.58	6.59	6.59	-	44,998,813
Aug 17, 2026	6.61	6.61	6.56	6.59	6.59	-0.30%	44,197,710