Roo Hsing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.10	10.10	9.97	10.00	10.00	0.30%	358,611
May 7, 2026	10.00	10.10	9.94	9.97	9.97	-0.20%	537,517
May 6, 2026	10.25	10.25	9.98	9.99	9.99	-2.06%	617,073
May 5, 2026	10.05	10.20	9.98	10.20	10.20	1.49%	581,658
May 4, 2026	10.10	10.20	10.00	10.05	10.05	-0.50%	471,293
Apr 30, 2026	10.30	10.30	10.10	10.10	10.10	-1.94%	252,924
Apr 29, 2026	10.50	10.50	10.25	10.30	10.30	-	164,078
Apr 28, 2026	10.30	10.35	10.10	10.30	10.30	1.48%	208,578
Apr 27, 2026	10.25	10.25	10.10	10.15	10.15	-0.98%	367,466
Apr 24, 2026	10.20	10.35	10.10	10.25	10.25	0.49%	534,775
Apr 23, 2026	10.50	10.55	10.20	10.20	10.20	-3.77%	625,987
Apr 22, 2026	10.75	10.85	10.50	10.60	10.60	-0.93%	359,239
Apr 21, 2026	10.80	10.90	10.65	10.70	10.70	-1.38%	317,979
Apr 20, 2026	10.95	10.95	10.60	10.85	10.85	-	392,211
Apr 17, 2026	11.05	11.05	10.75	10.85	10.85	-0.91%	338,886
Apr 16, 2026	11.15	11.30	10.95	10.95	10.95	-0.90%	400,414
Apr 15, 2026	11.25	11.40	11.05	11.05	11.05	-1.78%	466,681
Apr 14, 2026	11.35	11.40	11.15	11.25	11.25	-	363,161
Apr 13, 2026	11.40	11.40	11.20	11.25	11.25	-1.32%	400,614
Apr 10, 2026	11.65	11.75	11.40	11.40	11.40	-0.87%	261,060
Apr 9, 2026	11.65	11.75	11.50	11.50	11.50	-2.13%	316,743
Apr 8, 2026	11.75	11.95	11.65	11.75	11.75	-0.42%	353,970
Apr 7, 2026	11.90	11.95	11.75	11.80	11.80	-	288,775
Apr 2, 2026	12.05	12.30	11.80	11.80	11.80	-2.07%	462,023
Apr 1, 2026	12.10	12.35	11.95	12.05	12.05	-	1,127,258
Mar 31, 2026	11.75	12.30	11.75	12.05	12.05	2.55%	829,412
Mar 30, 2026	11.45	11.90	11.35	11.75	11.75	0.86%	324,184
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