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!

Haoxin Holdings (HXHX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.3634 0.4044 0.36 0.399 446
5th Feb 2026 (Thu) 0.4251 0.4251 0.351 0.38 6,222
4th Feb 2026 (Wed) 0.43 0.4738 0.4272 0.4262 6,667
3rd Feb 2026 (Tue) 0.46 0.46 0.4402 0.4474 1,331
2nd Feb 2026 (Mon) 0.4537 0.4657 0.4536 0.4551 438
30th Jan 2026 (Fri) 0.48 0.5432 0.4506 0.4526 92,672
29th Jan 2026 (Thu) 0.4781 0.482 0.47 0.48 2,433
28th Jan 2026 (Wed) 0.4903 0.5005 0.4903 0.4805 2,915
27th Jan 2026 (Tue) 0.486 0.4867 0.4804 0.4805 2,156
26th Jan 2026 (Mon) 0.499 0.51 0.4795 0.4811 18,456
23rd Jan 2026 (Fri) 0.4975 0.50 0.4975 0.4887 6,272
22nd Jan 2026 (Thu) 0.495 0.503 0.4871 0.4876 10,422
21st Jan 2026 (Wed) 0.503 0.503 0.4709 0.4922 4,096
20th Jan 2026 (Tue) 0.5105 0.515 0.504 0.51 5,516
19th Jan 2026 (Mon) 0.507 0.5437 0.50 0.5026 4,066
16th Jan 2026 (Fri) 0.507 0.5437 0.50 0.5026 4,066
15th Jan 2026 (Thu) 0.502 0.502 0.48 0.5084 8,184
14th Jan 2026 (Wed) 0.5495 0.55 0.5015 0.5111 11,771
13th Jan 2026 (Tue) 0.5235 0.5329 0.5235 0.5431 5,935
12th Jan 2026 (Mon) 0.549 0.5629 0.5301 0.5431 9,036
9th Jan 2026 (Fri) 0.5795 0.6151 0.56 0.5935 7,759
8th Jan 2026 (Thu) 0.55 0.5659 0.5348 0.5595 33,366
7th Jan 2026 (Wed) 0.558 0.5814 0.538 0.56 6,506
6th Jan 2026 (Tue) 0.57 0.9448 0.51 0.5396 428,750
5th Jan 2026 (Mon) 0.5512 0.5729 0.5212 0.5478 14,010
2nd Jan 2026 (Fri) 0.5932 0.6104 0.5338 0.5495 19,964
1st Jan 2026 (Thu) 0.6669 0.7067 0.6117 0.5915 20,250
31st Dec 2025 (Wed) 0.6669 0.7067 0.6117 0.5915 20,250
30th Dec 2025 (Tue) 0.6989 0.742 0.6989 0.6911 27,509
29th Dec 2025 (Mon) 0.826 0.826 0.66 0.7112 38,328
26th Dec 2025 (Fri) 0.92 0.9656 0.81 0.8683 94,476
25th Dec 2025 (Thu) 0.893 1.16 0.7743 0.87 191,655
24th Dec 2025 (Wed) 0.893 1.16 0.7743 0.87 191,655
23rd Dec 2025 (Tue) 0.6721 0.98 0.6483 0.87 606,218
22nd Dec 2025 (Mon) 0.5198 1.47 0.5036 1.29 22,877,801
19th Dec 2025 (Fri) 0.3646 0.3664 0.3358 0.345 7,282
18th Dec 2025 (Thu) 0.40 0.40 0.366 0.38 5,039
17th Dec 2025 (Wed) 0.425 0.425 0.425 0.414 7,764
16th Dec 2025 (Tue) 0.4125 0.42 0.41 0.4325 3,156
15th Dec 2025 (Mon) 0.4482 0.4482 0.4222 0.4219 1,604
12th Dec 2025 (Fri) 0.442 0.4476 0.441 0.4447 913
11th Dec 2025 (Thu) 0.4517 0.47 0.45 0.452 1,180
10th Dec 2025 (Wed) 0.49 0.49 0.4747 0.4985 830
9th Dec 2025 (Tue) 0.4696 0.48 0.4606 0.4935 2,011
8th Dec 2025 (Mon) 0.4922 0.4922 0.4515 0.4712 14,457
FTSE 100 Latest
Value10,369.75
Change60.53