Haoxi Health Technology Limited (HAO)
0.1033
-0.0010 (-1.05%)
Inactive · Last trade price
on Jan 24, 2025
Haoxi Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.05% | 2,822,923 |
| Jan 23, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -22.44% | 5,741,550 |
| Jan 22, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.72% | 1,078,325 |
| Jan 21, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -0.14% | 1,060,311 |
| Jan 17, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 1.45% | 1,259,336 |
| Jan 16, 2025 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | 0.07% | 5,813,548 |
| Jan 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.02% | 1,019,717 |
| Jan 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.57% | 836,469 |
| Jan 13, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -8.02% | 1,554,224 |
| Jan 10, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 2.15% | 3,214,049 |
| Jan 8, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -10.89% | 3,948,501 |
| Jan 7, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -2.90% | 5,180,252 |
| Jan 6, 2025 | 0.18 | 0.20 | 0.16 | 0.17 | 0.17 | 4.43% | 13,788,685 |
| Jan 3, 2025 | 0.15 | 0.18 | 0.14 | 0.16 | 0.16 | 11.19% | 20,829,643 |
| Jan 2, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -1.13% | 5,911,554 |
| Dec 31, 2024 | 0.16 | 0.18 | 0.14 | 0.15 | 0.15 | 12.78% | 48,934,014 |
| Dec 30, 2024 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.89% | 6,094,281 |
| Dec 27, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.52% | 2,810,878 |
| Dec 26, 2024 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 15.12% | 4,590,290 |
| Dec 24, 2024 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 11.17% | 4,465,333 |
| Dec 23, 2024 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.40% | 2,800,109 |
| Dec 20, 2024 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -15.97% | 5,505,813 |
| Dec 19, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.80% | 3,924,388 |
| Dec 18, 2024 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -8.36% | 2,940,698 |
| Dec 17, 2024 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 11.71% | 5,063,722 |
| Dec 16, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.36% | 2,517,512 |
| Dec 13, 2024 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.04% | 2,101,271 |
| Dec 12, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.75% | 4,912,988 |
| Dec 11, 2024 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -6.69% | 3,838,441 |
| Dec 10, 2024 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.67% | 11,820,591 |
| Dec 9, 2024 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 13.36% | 13,511,373 |
| Dec 6, 2024 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -2.13% | 4,229,813 |
| Dec 5, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -16.08% | 6,892,519 |
| Dec 4, 2024 | 0.13 | 0.16 | 0.12 | 0.16 | 0.16 | 24.86% | 19,088,512 |
| Dec 3, 2024 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 3,988,187 |
| Dec 2, 2024 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.67% | 6,310,383 |
| Nov 29, 2024 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 0.77% | 10,202,248 |
| Nov 27, 2024 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | -36.59% | 37,416,781 |
| Nov 26, 2024 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -12.77% | 3,076,843 |
| Nov 25, 2024 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 1,883,934 |
| Nov 22, 2024 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -1.61% | 3,045,888 |
| Nov 21, 2024 | 0.23 | 0.26 | 0.22 | 0.25 | 0.25 | 10.67% | 4,022,866 |
| Nov 20, 2024 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -0.40% | 3,181,801 |
| Nov 19, 2024 | 0.22 | 0.27 | 0.21 | 0.23 | 0.23 | 2.68% | 16,437,661 |
| Nov 18, 2024 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.02% | 7,061,514 |
| Nov 15, 2024 | 0.22 | 0.24 | 0.20 | 0.21 | 0.21 | -2.86% | 9,118,216 |
| Nov 14, 2024 | 0.19 | 0.22 | 0.18 | 0.21 | 0.21 | 10.67% | 9,513,117 |
| Nov 13, 2024 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 0.57% | 1,409,578 |
| Nov 12, 2024 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.61% | 1,749,941 |
| Nov 11, 2024 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 7.06% | 3,329,410 |