Da Hui Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	17.60	17.60	17.50	17.50	17.50	-3.58%	2,004
Oct 5, 2026	18.15	18.15	18.15	18.15	18.15	1.68%	1,137
Oct 2, 2026	17.30	17.85	17.30	17.85	17.85	3.18%	2,066
Oct 1, 2026	17.60	17.60	17.30	17.30	17.30	-1.70%	7,000
Sep 30, 2026	18.45	18.45	17.60	17.60	17.60	-4.61%	10,001
Sep 24, 2026	18.45	18.45	18.45	18.45	18.45	-0.27%	2,000
Sep 22, 2026	18.50	18.50	18.50	18.50	18.50	-	1,028
Sep 20, 2026	18.85	18.85	17.80	18.50	18.50	-	2,006
Sep 18, 2026	18.85	18.85	17.80	18.50	18.50	3.35%	3,006
Sep 16, 2026	17.90	17.90	17.90	17.90	17.90	-	1,069
Sep 15, 2026	17.90	17.90	17.90	17.90	17.90	1.42%	1,000
Sep 10, 2026	17.65	17.65	17.65	17.65	17.65	2.62%	1,023
Sep 8, 2026	17.20	17.20	17.20	17.20	17.20	-1.99%	1,057
Sep 7, 2026	18.50	18.50	17.55	17.55	17.55	-4.10%	2,050
Sep 4, 2026	18.10	18.30	18.10	18.30	18.30	1.10%	2,268
Sep 2, 2026	18.10	18.10	18.10	18.10	18.10	-1.09%	2,000
Sep 1, 2026	18.70	18.70	18.30	18.30	18.30	-2.14%	4,000
Aug 28, 2026	18.25	18.70	18.25	18.70	18.70	0.27%	7,000
Aug 27, 2026	18.65	18.65	18.65	18.65	18.65	1.36%	1,113
Aug 26, 2026	18.35	18.40	18.35	18.40	18.40	-0.27%	2,000
Aug 25, 2026	19.10	19.10	18.45	18.45	18.45	-5.38%	32,457
Aug 24, 2026	19.50	20.40	18.45	19.50	19.50	-2.26%	68,043
Aug 21, 2026	19.40	20.00	19.00	19.95	19.95	2.84%	34,941
Aug 20, 2026	19.80	19.90	19.20	19.40	19.40	-1.27%	23,125
Aug 19, 2026	19.50	19.70	19.40	19.65	19.65	-0.76%	13,001
Aug 18, 2026	18.80	19.90	18.20	19.80	19.80	5.04%	50,654
Aug 17, 2026	18.50	18.85	18.45	18.85	18.85	-0.26%	6,010
Aug 14, 2026	18.70	18.90	18.20	18.90	18.90	-1.56%	7,052
Aug 13, 2026	19.20	19.20	19.20	19.20	19.20	2.13%	2,000
Aug 12, 2026	18.85	18.85	18.25	18.80	18.80	-0.27%	6,008
Aug 11, 2026	19.00	19.10	18.85	18.85	18.85	-4.56%	5,328
Aug 10, 2026	18.60	19.75	18.20	19.75	19.75	4.22%	31,149
Aug 7, 2026	18.95	18.95	18.95	18.95	18.95	-0.52%	1,005
Aug 6, 2026	19.05	19.05	19.05	19.05	19.05	-2.56%	1,000
Aug 5, 2026	18.25	19.55	18.15	19.55	19.55	3.99%	9,153
Aug 4, 2026	18.60	18.90	18.30	18.80	18.80	1.08%	8,000
Aug 3, 2026	18.75	18.75	18.15	18.60	18.60	-2.11%	6,031
Jul 31, 2026	18.40	19.00	18.00	19.00	19.00	4.68%	8,100
Jul 30, 2026	17.60	18.20	17.20	18.15	18.15	-1.36%	28,112
Jul 28, 2026	18.00	18.40	17.70	18.40	18.40	-0.54%	6,006
Jul 27, 2026	19.65	19.65	18.15	18.50	18.50	-3.65%	10,000
Jul 24, 2026	18.40	19.20	18.40	19.20	19.20	0.79%	4,000
Jul 23, 2026	19.05	19.05	19.05	19.05	19.05	0.79%	1,032
Jul 22, 2026	19.05	19.10	18.20	18.90	18.90	0.80%	12,201
Jul 21, 2026	18.40	18.85	18.40	18.75	18.75	1.90%	8,500
Jul 20, 2026	19.25	19.25	19.15	19.20	18.40	-0.26%	8,977
Jul 16, 2026	18.60	19.25	18.60	19.25	18.45	-0.52%	3,080
Jul 15, 2026	19.35	19.35	19.35	19.35	18.54	0.26%	2,000
Jul 14, 2026	18.55	19.30	18.55	19.30	18.50	1.58%	12,376
Jul 13, 2026	19.20	19.20	18.90	19.00	18.21	-1.55%	11,000