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
6th Feb 2026 (Fri) 0.2145 0.2349 0.2145 0.2321 14,289
5th Feb 2026 (Thu) 0.23 0.2371 0.21 0.2357 45,540
4th Feb 2026 (Wed) 0.2925 0.321 0.21 0.244 105,460
3rd Feb 2026 (Tue) 0.3212 0.3245 0.265 0.31 1,105,898
2nd Feb 2026 (Mon) 0.2675 0.2675 0.2272 0.2498 509,841
30th Jan 2026 (Fri) 0.32 0.429 0.3165 0.3352 320,331
29th Jan 2026 (Thu) 0.347 0.347 0.3397 0.3399 10
28th Jan 2026 (Wed) 0.3316 0.3469 0.325 0.347 9,022
27th Jan 2026 (Tue) 0.342 0.342 0.342 0.347 192
26th Jan 2026 (Mon) 0.3352 0.3531 0.3352 0.3479 2,409
23rd Jan 2026 (Fri) 0.3201 0.328 0.3201 0.3279 529
22nd Jan 2026 (Thu) 0.314 0.32 0.314 0.32 0
21st Jan 2026 (Wed) 0.314 0.314 0.314 0.32 0
20th Jan 2026 (Tue) 0.3252 0.3329 0.308 0.324 3,469
19th Jan 2026 (Mon) 0.3038 0.335 0.3038 0.335 100
16th Jan 2026 (Fri) 0.3038 0.335 0.3038 0.335 100
15th Jan 2026 (Thu) 0.306 0.306 0.306 0.3031 48
14th Jan 2026 (Wed) 0.306 0.306 0.306 0.3114 500
13th Jan 2026 (Tue) 0.3001 0.3001 0.30 0.3324 0
12th Jan 2026 (Mon) 0.3251 0.3251 0.32 0.3324 828
9th Jan 2026 (Fri) 0.32 0.3235 0.312 0.3217 878
8th Jan 2026 (Thu) 0.3259 0.3261 0.3201 0.323 530
7th Jan 2026 (Wed) 0.3313 0.332 0.3229 0.3274 764
6th Jan 2026 (Tue) 0.3161 0.3336 0.3161 0.334 1,704
5th Jan 2026 (Mon) 0.313 0.317 0.3019 0.3171 3,380
2nd Jan 2026 (Fri) 0.319 0.32 0.2816 0.299 5,762
1st Jan 2026 (Thu) 0.32 0.352 0.3199 0.3492 81,180
31st Dec 2025 (Wed) 0.32 0.352 0.3199 0.3492 81,180
30th Dec 2025 (Tue) 0.32 0.3205 0.3189 0.3203 3,519
29th Dec 2025 (Mon) 0.321 0.325 0.321 0.3285 2,840
26th Dec 2025 (Fri) 0.33 0.3369 0.32 0.3425 14,970
25th Dec 2025 (Thu) 0.3302 0.3318 0.33 0.3318 1,300
24th Dec 2025 (Wed) 0.3302 0.3318 0.33 0.3318 1,300
23rd Dec 2025 (Tue) 0.3513 0.3513 0.34 0.3365 3,092
22nd Dec 2025 (Mon) 0.3474 0.3474 0.3474 0.3475 400
19th Dec 2025 (Fri) 0.3405 0.3454 0.3405 0.3454 20
18th Dec 2025 (Thu) 0.3405 0.3474 0.3404 0.335 4,162
17th Dec 2025 (Wed) 0.3474 0.3474 0.3474 0.3302 200
16th Dec 2025 (Tue) 0.3337 0.3337 0.33 0.335 248
15th Dec 2025 (Mon) 0.3475 0.3498 0.346 0.3485 593
12th Dec 2025 (Fri) 0.3592 0.375 0.3592 0.351 575
11th Dec 2025 (Thu) 0.42 0.42 0.3812 0.3812 2
10th Dec 2025 (Wed) 0.42 0.42 0.3602 0.3723 477
9th Dec 2025 (Tue) 0.4082 0.41 0.4082 0.42 310
8th Dec 2025 (Mon) 0.42 0.42 0.4111 0.4238 1,624
FTSE 100 Latest
Value10,369.75
Change60.53