Da Hui Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	18.00	20.15	18.00	19.60	19.60	-2.00%	142,966
Apr 28, 2026	21.80	21.80	20.00	20.00	20.00	-9.91%	248,291
Apr 27, 2026	22.20	22.20	20.70	22.20	22.20	9.90%	794,665
Apr 24, 2026	20.20	20.20	20.20	20.20	20.20	9.78%	178,708
Apr 23, 2026	18.40	18.40	18.40	18.40	18.40	9.85%	196,127
Apr 22, 2026	16.25	16.75	16.25	16.75	16.75	9.84%	69,483
Apr 21, 2026	15.10	15.35	15.10	15.25	15.25	0.99%	23,068
Apr 20, 2026	15.50	15.50	15.05	15.10	15.10	-2.58%	23,007
Apr 17, 2026	15.25	15.60	15.25	15.50	15.50	1.64%	11,000
Apr 16, 2026	15.30	15.90	15.25	15.25	15.25	-0.33%	20,672
Apr 15, 2026	15.35	15.35	15.15	15.30	15.30	-0.65%	5,000
Apr 14, 2026	15.70	15.70	15.10	15.40	15.40	-1.91%	10,000
Apr 13, 2026	15.60	15.70	15.40	15.70	15.70	1.29%	4,150
Apr 10, 2026	15.55	15.55	15.50	15.50	15.50	-3.13%	3,129
Apr 9, 2026	15.50	16.00	15.30	16.00	16.00	3.23%	16,106
Apr 8, 2026	15.55	15.55	15.05	15.50	15.50	-0.32%	8,000
Apr 7, 2026	15.55	15.55	15.55	15.55	15.55	1.30%	1,000
Apr 2, 2026	15.45	15.55	15.35	15.35	15.35	1.66%	3,000
Apr 1, 2026	15.30	15.30	15.10	15.10	15.10	-0.98%	14,000
Mar 31, 2026	15.60	16.30	15.25	15.25	15.25	1.33%	35,080
Mar 27, 2026	15.05	15.05	15.05	15.05	15.05	-	1,000
Mar 26, 2026	15.00	15.10	15.00	15.05	15.05	-0.66%	11,001
Mar 25, 2026	15.15	15.15	15.15	15.15	15.15	-0.66%	1,001
Mar 24, 2026	15.25	15.25	15.25	15.25	15.25	-	1,000
Mar 23, 2026	15.70	15.70	15.05	15.25	15.25	-3.48%	16,145
Mar 20, 2026	15.25	15.80	15.05	15.80	15.80	1.61%	7,000
Mar 19, 2026	15.55	15.55	15.55	15.55	15.55	-	1,020
Mar 18, 2026	15.15	15.55	15.15	15.55	15.55	-0.32%	6,000
Mar 17, 2026	15.40	15.65	15.40	15.60	15.60	1.30%	6,000
Mar 16, 2026	15.75	15.75	15.30	15.40	15.40	-1.91%	9,011
Mar 13, 2026	15.70	15.70	15.70	15.70	15.70	2.95%	1,000
Mar 12, 2026	15.10	15.25	15.10	15.25	15.25	-	9,100
Mar 11, 2026	15.60	15.90	15.25	15.25	15.25	-2.24%	33,079
Mar 10, 2026	16.30	16.30	15.60	15.60	15.60	-2.19%	5,002
Mar 6, 2026	15.80	16.25	15.80	15.95	15.95	0.95%	5,100
Mar 5, 2026	16.15	16.15	15.65	15.80	15.80	1.94%	5,000
Mar 4, 2026	15.50	15.50	15.50	15.50	15.50	-2.21%	1,005
Feb 26, 2026	15.60	15.85	15.50	15.85	15.85	-	4,000
Feb 25, 2026	15.75	16.00	15.60	15.85	15.85	-	11,000
Feb 24, 2026	15.60	15.85	15.50	15.85	15.85	-0.31%	13,000
Feb 23, 2026	15.40	16.00	15.40	15.90	15.90	-0.62%	12,000
Feb 11, 2026	15.95	16.00	15.55	16.00	16.00	1.59%	7,000
Feb 10, 2026	16.60	16.60	15.75	15.75	15.75	-1.87%	2,000
Feb 9, 2026	16.45	16.45	16.05	16.05	16.05	2.88%	2,000
Feb 5, 2026	15.35	15.60	15.35	15.60	15.60	-1.89%	14,409
Feb 4, 2026	15.50	15.95	15.10	15.90	15.90	-0.93%	29,090
Feb 3, 2026	15.35	16.10	15.35	16.05	16.05	0.94%	21,028
Feb 2, 2026	15.60	16.60	15.15	15.90	15.90	-3.05%	21,149
Jan 30, 2026	15.35	16.85	15.30	16.40	16.40	5.81%	19,124
Jan 29, 2026	15.75	16.40	15.25	15.50	15.50	-	12,223