Hichain Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	23.70	24.28	23.56	24.06	24.06	1.26%	4,456,254
Jan 29, 2026	23.96	24.31	23.67	23.76	23.76	-1.25%	3,540,261
Jan 28, 2026	24.70	24.77	23.95	24.06	24.06	-3.30%	4,378,192
Jan 27, 2026	24.54	25.05	24.22	24.88	24.88	2.05%	5,584,773
Jan 26, 2026	25.35	25.35	24.30	24.38	24.38	-3.83%	6,348,787
Jan 23, 2026	25.14	25.63	25.00	25.35	25.35	0.72%	7,197,373
Jan 22, 2026	24.53	25.44	24.53	25.17	25.17	3.24%	10,088,980
Jan 21, 2026	24.02	24.74	24.01	24.38	24.38	0.62%	5,432,700
Jan 20, 2026	23.77	24.53	23.77	24.23	24.23	1.64%	6,203,892
Jan 19, 2026	24.20	24.25	23.69	23.84	23.84	-2.01%	5,284,507
Jan 16, 2026	23.90	24.64	23.47	24.33	24.33	2.27%	7,931,313
Jan 15, 2026	23.59	23.85	23.45	23.79	23.79	0.17%	3,945,132
Jan 14, 2026	23.60	24.40	23.35	23.75	23.75	1.32%	8,127,893
Jan 13, 2026	23.74	24.07	23.38	23.44	23.44	-2.17%	7,300,412
Jan 12, 2026	22.60	24.04	22.57	23.96	23.96	6.49%	10,294,700
Jan 9, 2026	22.31	22.50	22.21	22.50	22.50	0.76%	3,490,780
Jan 8, 2026	22.23	22.43	22.18	22.33	22.33	0.04%	3,059,509
Jan 7, 2026	22.33	22.46	22.17	22.32	22.32	0.09%	3,361,099
Jan 6, 2026	22.19	22.35	22.07	22.30	22.30	0.63%	2,823,420
Jan 5, 2026	22.01	22.29	22.00	22.16	22.16	0.86%	3,176,542
Dec 31, 2025	22.00	22.11	21.71	21.97	21.97	0.32%	2,168,543
Dec 30, 2025	21.96	22.28	21.85	21.90	21.90	-0.54%	2,268,420
Dec 29, 2025	22.20	22.21	21.88	22.02	22.02	-0.94%	2,770,880
Dec 26, 2025	22.39	22.70	22.21	22.23	22.23	-1.16%	3,381,082
Dec 25, 2025	22.22	22.59	22.15	22.49	22.49	1.53%	3,855,640
Dec 24, 2025	22.11	22.23	21.90	22.15	22.15	0.09%	3,339,460
Dec 23, 2025	22.15	22.73	21.81	22.13	22.13	-0.14%	4,909,441
Dec 22, 2025	22.12	22.53	21.99	22.16	22.16	0.59%	2,585,520
Dec 19, 2025	21.66	22.10	21.65	22.03	22.03	1.76%	1,994,981
Dec 18, 2025	21.68	22.00	21.61	21.65	21.65	-1.05%	1,937,197
Dec 17, 2025	21.10	22.02	20.96	21.88	21.88	3.75%	3,531,540
Dec 16, 2025	21.48	21.60	21.07	21.09	21.09	-1.68%	1,638,825
Dec 15, 2025	21.35	21.64	21.31	21.45	21.45	-0.23%	1,323,400
Dec 12, 2025	21.38	21.98	21.32	21.50	21.50	0.70%	2,044,960
Dec 11, 2025	21.79	21.79	21.20	21.35	21.35	-2.02%	2,333,800
Dec 10, 2025	22.03	22.04	21.70	21.79	21.79	-0.68%	1,248,900
Dec 9, 2025	22.38	22.49	21.93	21.94	21.94	-1.97%	1,745,300
Dec 8, 2025	22.12	22.52	22.10	22.38	22.38	1.22%	1,906,115
Dec 5, 2025	22.06	22.15	21.77	22.11	22.11	0.50%	1,403,461
Dec 4, 2025	22.19	22.28	21.93	22.00	22.00	-0.59%	1,488,761
Dec 3, 2025	22.23	22.35	22.07	22.13	22.13	-0.41%	1,240,988
Dec 2, 2025	22.50	22.55	22.19	22.22	22.22	-1.24%	1,496,546
Dec 1, 2025	22.03	22.54	22.03	22.50	22.50	1.81%	2,361,500
Nov 28, 2025	22.06	22.14	21.95	22.10	22.10	0.14%	1,134,360
Nov 27, 2025	21.98	22.38	21.65	22.07	22.07	0.73%	1,648,120
Nov 26, 2025	21.73	22.14	21.73	21.91	21.91	0.83%	1,901,660
Nov 25, 2025	21.85	22.18	21.72	21.73	21.73	-0.50%	1,970,720
Nov 24, 2025	21.54	21.95	21.40	21.84	21.84	1.25%	1,820,700
Nov 21, 2025	21.98	22.13	21.14	21.57	21.57	-2.31%	3,087,615
Nov 20, 2025	22.55	22.59	22.01	22.08	22.08	-1.52%	2,760,700