Roo Hsing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.10	12.10	11.60	11.65	11.65	-4.51%	960,155
Mar 26, 2026	12.25	12.45	12.00	12.20	12.20	-	1,254,189
Mar 25, 2026	12.00	12.20	11.80	12.20	12.20	1.67%	952,496
Mar 24, 2026	11.65	12.50	11.60	12.00	12.00	3.90%	1,747,325
Mar 23, 2026	11.75	12.00	11.35	11.55	11.55	-1.70%	1,171,755
Mar 20, 2026	11.80	12.05	11.70	11.75	11.75	0.43%	687,282
Mar 19, 2026	11.45	12.10	11.40	11.70	11.70	2.18%	1,168,271
Mar 18, 2026	11.45	11.55	11.25	11.45	11.45	0.44%	499,947
Mar 17, 2026	11.30	11.80	11.05	11.40	11.40	3.17%	1,693,684
Mar 16, 2026	11.85	11.85	10.80	11.05	11.05	-3.07%	2,390,510
Mar 13, 2026	10.85	11.40	10.85	11.40	11.40	9.62%	1,284,933
Mar 12, 2026	10.75	10.75	10.35	10.40	10.40	-1.89%	393,144
Mar 11, 2026	10.15	10.65	10.15	10.60	10.60	4.43%	728,217
Mar 10, 2026	10.15	10.35	10.10	10.15	10.15	1.50%	202,999
Mar 9, 2026	10.10	10.20	9.95	10.00	10.00	-1.96%	253,929
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