XNAS
Datos históricos de Happy City Holdings Limited Class A Ordinary shares
Happy City Holdings Limited Class A Ordinary shares · HCHL
$3.98
▲ +0.02 (+0.51%)
Última operación · 10/10/2026, 21:37:07 UTC
- Variación en el periodo
- +12.82%
- Máximo
- US$5.00
- 22 de enero de 2026
- Mínimo
- US$0.80
- 4 de febrero de 2026
- Volumen medio diario
- 0.5 M
Del 13 de octubre de 2025 al 11 de junio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 11 jun 2026 | 4.04 | 4.14 | 3.81 | 3.96 | −1.49% | 462,707.158 |
| 10 jun 2026 | 4.05 | 4.34 | 4.01 | 4.02 | −0.74% | 156,243.105 |
| 9 jun 2026 | 3.90 | 4.28 | 3.90 | 4.05 | +3.58% | 280,838.381 |
| 8 jun 2026 | 4.20 | 4.28 | 3.85 | 3.91 | −8.00% | 941,093.323 |
| 5 jun 2026 | 3.70 | 4.35 | 3.70 | 4.25 | +14.25% | 756,930.623 |
| 4 jun 2026 | 3.58 | 3.85 | 3.55 | 3.72 | +5.08% | 266,433.984 |
| 3 jun 2026 | 3.61 | 3.71 | 3.45 | 3.54 | +0.28% | 940,700.08 |
| 2 jun 2026 | 3.89 | 3.90 | 2.93 | 3.53 | −9.72% | 2.1 M |
| 1 jun 2026 | 4.03 | 4.05 | 3.85 | 3.91 | −3.69% | 3.22 M |
| 29 may 2026 | 3.66 | 4.15 | 3.60 | 4.06 | +11.54% | 1.93 M |
| 28 may 2026 | 3.58 | 3.69 | 3.58 | 3.64 | +1.39% | 2.5 M |
| 27 may 2026 | 3.58 | 3.80 | 3.57 | 3.59 | +0.84% | 1.78 M |
| 26 may 2026 | 3.53 | 3.72 | 3.53 | 3.56 | +3.49% | 2.89 M |
| 22 may 2026 | 3.42 | 3.50 | 3.37 | 3.44 | +0.58% | 592,205.433 |
| 21 may 2026 | 3.49 | 3.50 | 3.38 | 3.42 | −0.58% | 826,784.571 |
| 20 may 2026 | 3.40 | 3.50 | 3.32 | 3.44 | −0.29% | 1 M |
| 19 may 2026 | 3.25 | 3.47 | 3.24 | 3.45 | +5.50% | 934,176.158 |
| 18 may 2026 | 3.27 | 3.43 | 3.18 | 3.27 | −4.94% | 1.19 M |
| 15 may 2026 | 3.08 | 3.48 | 3.05 | 3.44 | +10.97% | 657,331.429 |
| 14 may 2026 | 3.20 | 3.30 | 2.54 | 3.10 | +0.65% | 1.06 M |
| 13 may 2026 | 3.30 | 3.60 | 2.97 | 3.08 | +6.21% | 1.6 M |
| 12 may 2026 | 2.49 | 3.05 | 2.36 | 2.90 | +16.00% | 693,138 |
| 11 may 2026 | 1.90 | 2.51 | 1.90 | 2.50 | +21.36% | 191,627 |
| 8 may 2026 | 1.96 | 2.29 | 1.91 | 2.06 | +2.49% | 109,830 |
| 7 may 2026 | 1.92 | 2.17 | 1.75 | 2.01 | −0.50% | 48,711 |
| 6 may 2026 | 2.32 | 2.46 | 1.79 | 2.02 | −8.18% | 154,705 |
| 5 may 2026 | 2.15 | 2.22 | 1.80 | 2.20 | +4.76% | 70,947.746 |
| 4 may 2026 | 2.01 | 2.20 | 1.95 | 2.10 | +3.96% | 56,763 |
| 1 may 2026 | 1.89 | 2.12 | 1.86 | 2.02 | +6.32% | 22,853 |
| 30 abr 2026 | 1.82 | 1.99 | 1.75 | 1.90 | +4.40% | 116,914 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.