XNAS
Datos históricos de Haoxi Health Technology Limited
Haoxi Health Technology Limited · HAO
$2.36
▼ -0.04 (-1.67%)
Última operación · 10/10/2026, 18:18:48 UTC
- Variación en el periodo
- −99.92%
- Máximo
- US$4,352.00
- 16 de enero de 2026
- Mínimo
- US$2.30
- 9 de octubre de 2026
- Volumen medio diario
- 0.11 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.46 | 2.46 | 2.30 | 2.40 | −4.00% | 53,104 |
| 8 oct 2026 | 2.53 | 2.58 | 2.45 | 2.50 | −3.85% | 14,148.5 |
| 7 oct 2026 | 2.37 | 2.64 | 2.37 | 2.60 | +7.44% | 38,493.072 |
| 6 oct 2026 | 2.63 | 2.63 | 2.38 | 2.42 | −8.16% | 42,211.085 |
| 5 oct 2026 | 2.61 | 2.70 | 2.53 | 2.64 | −2.41% | 45,026.294 |
| 2 oct 2026 | 2.67 | 2.77 | 2.62 | 2.70 | 0.00% | 25,405.956 |
| 1 oct 2026 | 2.67 | 2.78 | 2.67 | 2.70 | −1.10% | 18,594.951 |
| 30 sep 2026 | 2.71 | 2.85 | 2.71 | 2.73 | −0.73% | 25,898.874 |
| 29 sep 2026 | 2.79 | 2.79 | 2.65 | 2.75 | −4.84% | 28,774.372 |
| 28 sep 2026 | 2.91 | 2.91 | 2.75 | 2.89 | −0.34% | 32,368.966 |
| 25 sep 2026 | 2.90 | 2.90 | 2.80 | 2.90 | −2.36% | 52,943.874 |
| 24 sep 2026 | 3.03 | 3.12 | 2.84 | 2.97 | −6.01% | 86,175.649 |
| 23 sep 2026 | 3.35 | 3.35 | 2.75 | 3.16 | +10.88% | 1.25 M |
| 22 sep 2026 | 2.79 | 2.85 | 2.77 | 2.85 | +3.64% | 323,108.05 |
| 21 sep 2026 | 2.80 | 2.88 | 2.73 | 2.75 | −4.18% | 16,595.527 |
| 18 sep 2026 | 2.95 | 2.95 | 2.76 | 2.87 | −2.05% | 20,515.147 |
| 17 sep 2026 | 2.88 | 2.99 | 2.84 | 2.93 | +3.90% | 21,834.842 |
| 16 sep 2026 | 2.79 | 3.04 | 2.79 | 2.82 | 0.00% | 28,818.432 |
| 15 sep 2026 | 2.84 | 2.96 | 2.70 | 2.82 | +1.08% | 49,201.537 |
| 14 sep 2026 | 2.81 | 2.89 | 2.75 | 2.79 | −2.45% | 24,166.75 |
| 11 sep 2026 | 2.89 | 2.98 | 2.80 | 2.86 | −0.52% | 41,319 |
| 10 sep 2026 | 2.85 | 2.94 | 2.82 | 2.88 | −0.17% | 57,014.082 |
| 9 sep 2026 | 3.40 | 3.63 | 2.61 | 2.88 | −15.54% | 166,817.307 |
| 8 sep 2026 | 3.36 | 3.50 | 3.26 | 3.41 | +0.59% | 30,307.322 |
| 4 sep 2026 | 3.30 | 3.55 | 3.22 | 3.39 | +0.59% | 73,287.943 |
| 3 sep 2026 | 3.13 | 3.40 | 3.07 | 3.37 | +7.50% | 137,036.004 |
| 2 sep 2026 | 3.05 | 3.16 | 2.93 | 3.14 | +2.79% | 57,684.006 |
| 1 sep 2026 | 2.95 | 3.05 | 2.85 | 3.05 | −0.97% | 23,626.367 |
| 31 ago 2026 | 3.06 | 3.17 | 3.05 | 3.08 | +0.33% | 20,512.153 |
| 28 ago 2026 | 3.20 | 3.20 | 2.90 | 3.07 | −3.15% | 82,916.335 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.