Hichain Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	25.16	25.92	24.83	25.86	25.86	2.78%	6,919,919
Feb 26, 2026	24.86	25.22	24.81	25.16	25.16	0.96%	3,844,374
Feb 25, 2026	24.90	25.16	24.82	24.92	24.92	-0.24%	2,887,468
Feb 24, 2026	24.79	25.10	24.66	24.98	24.98	1.92%	3,036,480
Feb 13, 2026	24.99	25.44	24.50	24.51	24.51	-1.96%	3,847,416
Feb 12, 2026	24.81	25.15	24.71	25.00	25.00	0.56%	4,466,854
Feb 11, 2026	24.67	25.08	24.58	24.86	24.86	0.93%	3,506,974
Feb 10, 2026	24.45	24.92	24.45	24.63	24.63	0.29%	2,627,484
Feb 9, 2026	24.56	24.72	24.47	24.56	24.56	0.24%	2,464,600
Feb 6, 2026	24.12	24.68	23.88	24.50	24.50	1.32%	2,969,198
Feb 5, 2026	24.39	24.57	24.15	24.18	24.18	-1.35%	2,817,317
Feb 4, 2026	24.85	24.88	24.30	24.51	24.51	-1.25%	3,264,160
Feb 3, 2026	24.40	25.07	24.39	24.82	24.82	3.33%	5,211,853
Feb 2, 2026	23.92	24.77	23.90	24.02	24.02	-0.17%	4,661,029
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