Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Huachen Ai Park (HCAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.67 0.694 0.66 0.6782 10,330
18th Sep 2025 (Thu) 0.6801 0.684 0.657 0.686 23,371
17th Sep 2025 (Wed) 0.65 0.68 0.64 0.6553 23,894
16th Sep 2025 (Tue) 0.70 0.70 0.66 0.667 35,783
15th Sep 2025 (Mon) 0.7029 0.7081 0.6521 0.6801 61,976
12th Sep 2025 (Fri) 0.785 0.79 0.713 0.732 167,219
11th Sep 2025 (Thu) 0.795 0.9399 0.74 0.855 272,867
10th Sep 2025 (Wed) 0.7399 0.8383 0.66 0.8199 451,758
9th Sep 2025 (Tue) 0.62 0.8243 0.619 0.74 354,083
8th Sep 2025 (Mon) 0.5421 0.6281 0.5163 0.5989 21,617
5th Sep 2025 (Fri) 0.58 0.58 0.5285 0.58 15,876
4th Sep 2025 (Thu) 0.63 0.63 0.59 0.5939 7,730
3rd Sep 2025 (Wed) 0.67 0.675 0.633 0.6411 10,203
2nd Sep 2025 (Tue) 0.581 0.73 0.581 0.7002 76,599
1st Sep 2025 (Mon) 0.6203 0.6226 0.6097 0.6134 6,886
29th Aug 2025 (Fri) 0.6203 0.6226 0.6097 0.6134 6,886
28th Aug 2025 (Thu) 0.6375 0.6375 0.6375 0.648 177
27th Aug 2025 (Wed) 0.63 0.6508 0.63 0.6311 1,353
26th Aug 2025 (Tue) 0.6001 0.649 0.6001 0.6269 6,458
25th Aug 2025 (Mon) 0.6242 0.6242 0.6138 0.6138 2,148
22nd Aug 2025 (Fri) 0.64 0.66 0.605 0.6371 6,669
21st Aug 2025 (Thu) 0.64 0.655 0.64 0.6401 12,042
20th Aug 2025 (Wed) 0.5703 0.6287 0.57 0.65 10,990
19th Aug 2025 (Tue) 0.58 0.61 0.575 0.5794 11,371
18th Aug 2025 (Mon) 0.541 0.5764 0.5325 0.5799 9,590
15th Aug 2025 (Fri) 0.598 0.62 0.4711 0.55 166,683
14th Aug 2025 (Thu) 0.6705 0.6715 0.5884 0.618 31,468
13th Aug 2025 (Wed) 0.69 0.69 0.6613 0.6948 360
12th Aug 2025 (Tue) 0.6702 0.70 0.67 0.6999 965
11th Aug 2025 (Mon) 0.675 0.6998 0.67 0.6726 3,380
8th Aug 2025 (Fri) 0.6982 0.6982 0.671 0.6703 2,806
7th Aug 2025 (Thu) 0.712 0.739 0.6613 0.705 6,791
6th Aug 2025 (Wed) 0.7232 0.745 0.71 0.73 1,612
5th Aug 2025 (Tue) 0.7332 0.74 0.7238 0.7475 5,149
4th Aug 2025 (Mon) 0.7527 0.7527 0.747 0.747 824
1st Aug 2025 (Fri) 0.75 0.75 0.705 0.7311 13,852
31st Jul 2025 (Thu) 0.76 0.805 0.76 0.787 2,322
30th Jul 2025 (Wed) 0.799 0.816 0.77 0.7872 7,684
29th Jul 2025 (Tue) 0.80 0.80 0.747 0.7665 15,037
28th Jul 2025 (Mon) 0.8284 0.8284 0.815 0.8225 7,623
25th Jul 2025 (Fri) 0.8399 0.849 0.8053 0.8285 9,474
24th Jul 2025 (Thu) 0.89 0.89 0.8388 0.8399 21,832
23rd Jul 2025 (Wed) 0.7711 0.95 0.77 0.92 163,127
22nd Jul 2025 (Tue) 0.781 0.785 0.77 0.80 3,702
FTSE 100 Latest
Value9,222.94
Change6.27