XNAS
Datos históricos de Haoxin Holdings Limited Class A Ordinary Shares
Haoxin Holdings Limited Class A Ordinary Shares · HXHX
$0.31
▼ -0.01 (-1.72%)
Última operación · 11/10/2026, 0:07:31 UTC
- Variación en el periodo
- −74.56%
- Máximo
- US$1.50
- 16 de octubre de 2025
- Mínimo
- US$0.29
- 8 de octubre de 2026
- Volumen medio diario
- 2.84 M
Del 13 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 | 0.34 | 0.34 | 0.30 | 0.32 | −4.69% | 1.09 M |
| 8 oct 2026 | 0.33 | 0.46 | 0.29 | 0.34 | +3.94% | 28.37 M |
| 7 oct 2026 | 0.33 | 0.34 | 0.31 | 0.32 | +1.67% | 653,670 |
| 6 oct 2026 | 0.34 | 0.35 | 0.30 | 0.32 | −5.51% | 330,621.189 |
| 5 oct 2026 | 0.34 | 0.36 | 0.33 | 0.34 | −13.53% | 636,428.351 |
| 2 oct 2026 | 0.36 | 0.40 | 0.35 | 0.39 | −3.00% | 16.73 M |
| 1 oct 2026 | 0.51 | 0.57 | 0.36 | 0.40 | 0.00% | 14.29 M |
| 30 sep 2026 | 0.40 | 0.41 | 0.39 | 0.40 | −2.39% | 42,037 |
| 29 sep 2026 | 0.41 | 0.41 | 0.39 | 0.41 | −3.05% | 24,124 |
| 28 sep 2026 | 0.41 | 0.43 | 0.40 | 0.42 | −1.67% | 17,449.576 |
| 25 sep 2026 | 0.39 | 0.43 | 0.39 | 0.43 | +9.92% | 35,975 |
| 24 sep 2026 | 0.41 | 0.42 | 0.38 | 0.39 | −1.36% | 86,384 |
| 23 sep 2026 | 0.40 | 0.42 | 0.38 | 0.40 | +0.81% | 69,594 |
| 22 sep 2026 | 0.41 | 0.41 | 0.39 | 0.39 | −4.07% | 31,737 |
| 21 sep 2026 | 0.44 | 0.44 | 0.40 | 0.41 | −3.55% | 96,558.298 |
| 18 sep 2026 | 0.42 | 0.44 | 0.40 | 0.43 | +1.24% | 85,781.599 |
| 17 sep 2026 | 0.40 | 0.47 | 0.39 | 0.42 | +11.26% | 422,424.628 |
| 16 sep 2026 | 0.42 | 0.60 | 0.37 | 0.38 | −8.18% | 5.9 M |
| 15 sep 2026 | 0.47 | 0.47 | 0.41 | 0.41 | −11.82% | 106,955 |
| 14 sep 2026 | 0.47 | 0.47 | 0.46 | 0.47 | −1.04% | 8,577 |
| 11 sep 2026 | 0.48 | 0.49 | 0.47 | 0.47 | −0.44% | 9,222 |
| 10 sep 2026 | 0.48 | 0.50 | 0.47 | 0.47 | −3.84% | 51,111 |
| 9 sep 2026 | 0.48 | 0.50 | 0.48 | 0.49 | −1.34% | 10,503 |
| 8 sep 2026 | 0.52 | 0.52 | 0.48 | 0.50 | +4.31% | 27,769.67 |
| 4 sep 2026 | 0.48 | 0.51 | 0.47 | 0.48 | −5.20% | 80,679 |
| 3 sep 2026 | 0.48 | 0.53 | 0.46 | 0.50 | +3.85% | 290,596 |
| 2 sep 2026 | 0.49 | 0.51 | 0.47 | 0.49 | +2.10% | 30,900 |
| 1 sep 2026 | 0.47 | 0.48 | 0.47 | 0.48 | −2.70% | 15,318.64 |
| 31 ago 2026 | 0.49 | 0.50 | 0.47 | 0.49 | −6.84% | 88,247.471 |
| 28 ago 2026 | 0.48 | 0.53 | 0.48 | 0.52 | +6.97% | 41,994 |
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.