Huationg Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.49	0.49	0.48	0.48	0.48	-1.03%	30,700
Dec 4, 2025	0.49	0.49	0.48	0.49	0.49	-	31,600
Dec 3, 2025	0.50	0.50	0.49	0.49	0.49	-2.02%	15,300
Dec 2, 2025	0.50	0.50	0.49	0.50	0.50	-	39,300
Dec 1, 2025	0.50	0.50	0.49	0.50	0.50	-1.00%	140,700
Nov 28, 2025	0.51	0.51	0.50	0.50	0.50	-0.99%	50,500
Nov 27, 2025	0.50	0.51	0.50	0.51	0.51	-	80,600
Nov 26, 2025	0.51	0.51	0.51	0.51	0.51	-	32,800
Nov 25, 2025	0.52	0.52	0.51	0.51	0.51	-2.88%	5,200
Nov 24, 2025	0.50	0.52	0.50	0.52	0.52	4.00%	66,400
Nov 21, 2025	0.52	0.52	0.50	0.50	0.50	-4.76%	121,000
Nov 20, 2025	0.53	0.53	0.53	0.53	0.53	-	70,400
Nov 19, 2025	0.52	0.53	0.52	0.53	0.53	0.96%	19,000
Nov 18, 2025	0.53	0.53	0.50	0.52	0.52	-2.80%	436,500
Nov 17, 2025	0.54	0.54	0.54	0.54	0.54	-	16,000
Nov 14, 2025	0.54	0.54	0.54	0.54	0.54	-1.83%	2,500
Nov 13, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	47,300
Nov 12, 2025	0.54	0.55	0.54	0.55	0.55	-	22,300
Nov 11, 2025	0.56	0.56	0.55	0.55	0.55	0.92%	84,000
Nov 10, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	59,800
Nov 7, 2025	0.54	0.54	0.53	0.54	0.54	-	30,100
Nov 6, 2025	0.54	0.54	0.54	0.54	0.54	-	200
Nov 5, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	57,500
Nov 4, 2025	0.55	0.55	0.53	0.53	0.53	-6.19%	64,600
Nov 3, 2025	0.56	0.57	0.56	0.57	0.57	2.73%	58,900
Oct 31, 2025	0.55	0.55	0.55	0.55	0.55	3.77%	700
Oct 30, 2025	0.56	0.56	0.53	0.53	0.53	-4.50%	82,300
Oct 29, 2025	0.56	0.56	0.51	0.56	0.56	-2.63%	500,200
Oct 28, 2025	0.56	0.57	0.56	0.57	0.57	-	102,000
Oct 27, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	123,100
Oct 24, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	26,100
Oct 23, 2025	0.56	0.57	0.55	0.56	0.56	-	114,700
Oct 22, 2025	0.56	0.56	0.56	0.56	0.56	-	55,000
Oct 21, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	180,800
Oct 17, 2025	0.59	0.59	0.55	0.55	0.55	-5.98%	119,300
Oct 16, 2025	0.59	0.59	0.58	0.59	0.59	-0.85%	354,700
Oct 15, 2025	0.56	0.59	0.56	0.59	0.59	5.36%	565,700
Oct 14, 2025	0.54	0.57	0.54	0.56	0.56	7.69%	850,800
Oct 13, 2025	0.53	0.53	0.51	0.52	0.52	-1.89%	473,400
Oct 10, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	159,700
Oct 9, 2025	0.54	0.54	0.54	0.54	0.54	-	126,000
Oct 8, 2025	0.53	0.54	0.52	0.54	0.54	1.89%	304,400
Oct 7, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	494,800
Oct 6, 2025	0.52	0.52	0.52	0.52	0.52	1.96%	93,600
Oct 3, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	95,700
Oct 2, 2025	0.52	0.52	0.52	0.52	0.52	-	99,200
Oct 1, 2025	0.51	0.52	0.50	0.52	0.52	-	188,600
Sep 30, 2025	0.51	0.52	0.51	0.52	0.52	5.05%	155,200
Sep 29, 2025	0.49	0.51	0.49	0.50	0.50	-1.98%	206,100
Sep 26, 2025	0.49	0.51	0.48	0.51	0.51	1.00%	87,200