Roo Hsing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.00	10.20	9.96	10.20	10.20	2.20%	355,096
Mar 5, 2026	10.00	10.05	9.91	9.98	9.98	0.81%	293,207
Mar 4, 2026	10.00	10.00	9.90	9.90	9.90	-1.98%	493,933
Mar 3, 2026	10.15	10.15	10.00	10.10	10.10	-	402,910
Mar 2, 2026	10.40	10.40	10.00	10.10	10.10	-2.42%	367,131
Feb 26, 2026	10.35	10.45	10.30	10.35	10.35	-	321,216
Feb 25, 2026	10.35	10.35	10.15	10.35	10.35	-	189,914
Feb 24, 2026	10.40	10.45	10.20	10.35	10.35	0.98%	324,063
Feb 23, 2026	10.20	10.35	10.05	10.25	10.25	0.49%	135,345
Feb 11, 2026	10.10	10.25	10.10	10.20	10.20	0.49%	157,042
Feb 10, 2026	10.15	10.25	10.15	10.15	10.15	1.00%	112,005
Feb 9, 2026	10.25	10.40	10.00	10.05	10.05	-	185,043
Feb 6, 2026	10.15	10.15	10.00	10.05	10.05	-1.47%	181,565
Feb 5, 2026	10.25	10.35	10.20	10.20	10.20	0.49%	116,408
Feb 4, 2026	10.25	10.25	10.10	10.15	10.15	0.50%	151,554
Feb 3, 2026	10.25	10.35	10.10	10.10	10.10	-	266,463
Feb 2, 2026	10.50	10.50	10.00	10.10	10.10	-1.46%	493,555
Jan 30, 2026	10.30	10.35	10.10	10.25	10.25	-0.97%	412,658
Jan 29, 2026	10.45	10.50	10.30	10.35	10.35	-1.90%	257,341
Jan 28, 2026	10.50	10.65	10.30	10.55	10.55	-	663,158
Jan 27, 2026	10.70	10.70	10.50	10.55	10.55	-1.40%	454,681
Jan 26, 2026	10.45	10.70	10.45	10.70	10.70	2.39%	452,366
Jan 23, 2026	10.50	10.70	10.40	10.45	10.45	-0.48%	310,172
Jan 22, 2026	10.65	10.80	10.50	10.50	10.50	-1.41%	397,259
Jan 21, 2026	10.90	10.90	10.60	10.65	10.65	-1.84%	468,663
Jan 20, 2026	10.90	11.00	10.85	10.85	10.85	-	231,709
Jan 19, 2026	11.00	11.00	10.85	10.85	10.85	-1.81%	566,809
Jan 16, 2026	11.10	11.20	10.95	11.05	11.05	-0.45%	432,619
Jan 15, 2026	11.10	11.30	11.10	11.10	11.10	-	264,614
Jan 14, 2026	11.15	11.35	11.10	11.10	11.10	-0.45%	373,425
Jan 13, 2026	11.20	11.35	11.00	11.15	11.15	-	257,958
Jan 12, 2026	11.00	11.25	10.95	11.15	11.15	2.29%	200,235
Jan 9, 2026	10.90	11.00	10.80	10.90	10.90	-0.46%	153,051
Jan 8, 2026	11.00	11.20	10.90	10.95	10.95	-	245,051
Jan 7, 2026	11.15	11.25	10.95	10.95	10.95	-1.79%	561,418
Jan 6, 2026	11.25	11.40	11.10	11.15	11.15	-0.89%	421,391
Jan 5, 2026	11.50	11.65	11.20	11.25	11.25	-3.02%	566,765
Jan 2, 2026	11.55	11.60	11.40	11.60	11.60	-	237,114
Dec 31, 2025	11.45	11.60	11.40	11.60	11.60	0.87%	155,737
Dec 30, 2025	11.60	11.65	11.40	11.50	11.50	-1.29%	424,502
Dec 29, 2025	11.70	11.75	11.55	11.65	11.65	-	221,672
Dec 26, 2025	11.75	11.85	11.60	11.65	11.65	-1.69%	469,105
Dec 24, 2025	11.85	12.00	11.75	11.85	11.85	-0.42%	328,555
Dec 23, 2025	11.85	12.00	11.75	11.90	11.90	-0.42%	362,943
Dec 22, 2025	11.55	12.15	11.40	11.95	11.95	3.91%	824,499
Dec 19, 2025	11.50	11.80	11.35	11.50	11.50	-	391,314
Dec 18, 2025	11.60	11.80	11.35	11.50	11.50	-1.29%	618,733
Dec 17, 2025	11.70	12.25	11.65	11.65	11.65	-0.43%	1,349,678
Dec 16, 2025	11.70	12.05	11.45	11.70	11.70	-0.85%	1,639,022
Dec 15, 2025	10.95	11.80	10.75	11.80	11.80	9.77%	2,496,820