5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
+18.80%
3 MONTH PERFORMANCE
+13.93%
6 MONTH PERFORMANCE
-46.74%
YEAR-TO-DATE PERFORMANCE
-62.93%
1 YEAR PERFORMANCE
-98.53%
Haoxi Health Technology Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $1.38 | $1.40 (1.45%) | $1.41 | $1.36 | 11.67 K | $101.37 M |
| 07/22/2025 | $1.38 | $1.42 (2.9%) | $1.45 | $1.38 | 9.40 K | $102.82 M |
| 07/21/2025 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.38 | 30.60 K | $102.10 M |
| 07/18/2025 | $1.38 | $1.43 (3.62%) | $1.43 | $1.35 | 20.90 K | $103.55 M |
| 07/17/2025 | $1.34 | $1.40 (4.48%) | $1.44 | $1.32 | 70.40 K | $101.37 M |
| 07/16/2025 | $1.39 | $1.36 (-2.16%) | $1.45 | $1.30 | 81.00 K | $98.48 M |
| 07/15/2025 | $1.39 | $1.44 (3.6%) | $1.48 | $1.37 | 44.86 K | $104.27 M |
| 07/14/2025 | $1.36 | $1.40 (2.94%) | $1.40 | $1.34 | 8.82 K | $101.37 M |
| 07/11/2025 | $1.38 | $1.36 (-1.45%) | $1.39 | $1.35 | 10.40 K | $98.48 M |
| 07/10/2025 | $1.31 | $1.38 (5.34%) | $1.41 | $1.31 | 27.11 K | $99.93 M |
| 07/09/2025 | $1.30 | $1.33 (2.31%) | $1.35 | $1.30 | 16.21 K | $96.31 M |
| 07/08/2025 | $1.42 | $1.30 (-8.45%) | $1.44 | $1.29 | 50.10 K | $94.13 M |
| 07/07/2025 | $1.38 | $1.46 (5.8%) | $1.49 | $1.36 | 34.30 K | $105.72 M |
| 07/03/2025 | $1.27 | $1.40 (10.24%) | $1.45 | $1.22 | 55.80 K | $101.37 M |
| 07/02/2025 | $1.27 | $1.26 (-0.79%) | $1.28 | $1.25 | 3.50 K | $91.24 M |
| 07/01/2025 | $1.29 | $1.27 (-1.55%) | $1.36 | $1.24 | 14.08 K | $91.96 M |
| 06/30/2025 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.29 | 4.14 K | $94.13 M |
| 06/27/2025 | $1.26 | $1.30 (3.17%) | $1.34 | $1.18 | 12.30 K | $94.13 M |
| 06/26/2025 | $1.25 | $1.26 (0.8%) | $1.30 | $1.18 | 52.80 K | $91.24 M |
| 06/25/2025 | $1.31 | $1.29 (-1.53%) | $1.31 | $1.26 | 4.81 K | $93.41 M |
| 06/24/2025 | $1.22 | $1.24 (1.64%) | $1.27 | $1.18 | 48.50 K | $89.79 M |
| 06/23/2025 | $1.15 | $1.17 (1.74%) | $1.18 | $1.11 | 26.42 K | $84.72 M |
| 06/20/2025 | $1.28 | $1.15 (-10.16%) | $1.28 | $1.09 | 96.70 K | $83.27 M |
| 06/18/2025 | $1.28 | $1.28 (0%) | $1.29 | $1.25 | 9.86 K | $92.68 M |
| 06/17/2025 | $1.23 | $1.28 (4.07%) | $1.30 | $1.23 | 25.55 K | $92.68 M |
| 06/16/2025 | $1.30 | $1.21 (-6.92%) | $1.34 | $1.18 | 20.33 K | $87.62 M |
| 06/13/2025 | $1.29 | $1.30 (0.78%) | $1.31 | $1.26 | 17.50 K | $94.13 M |
| 06/12/2025 | $1.36 | $1.28 (-5.88%) | $1.38 | $1.28 | 31.03 K | $92.68 M |
| 06/11/2025 | $1.38 | $1.36 (-1.45%) | $1.45 | $1.34 | 19.24 K | $98.48 M |
| 06/10/2025 | $1.37 | $1.38 (0.73%) | $1.42 | $1.37 | 10.70 K | $99.93 M |
| 06/09/2025 | $1.39 | $1.37 (-1.44%) | $1.43 | $1.35 | 27.90 K | $99.20 M |
| 06/06/2025 | $1.36 | $1.39 (2.21%) | $1.42 | $1.32 | 40.71 K | $100.65 M |
| 06/05/2025 | $1.46 | $1.35 (-7.53%) | $1.46 | $1.35 | 55.19 K | $97.75 M |
| 06/04/2025 | $1.42 | $1.46 (2.82%) | $1.55 | $1.38 | 30.32 K | $105.72 M |
| 06/03/2025 | $1.46 | $1.41 (-3.42%) | $1.54 | $1.37 | 57.40 K | $102.10 M |
| 06/02/2025 | $1.48 | $1.46 (-1.35%) | $1.58 | $1.38 | 96.50 K | $105.72 M |
| 05/30/2025 | $1.32 | $1.52 (15.15%) | $1.84 | $1.32 | 665.80 K | $110.06 M |
| 05/29/2025 | $1.19 | $1.40 (17.65%) | $1.46 | $1.18 | 72.44 K | $101.37 M |
| 05/28/2025 | $1.34 | $1.19 (-11.19%) | $1.51 | $0.96 | 308.73 K | $86.17 M |
| 05/27/2025 | $1.57 | $1.38 (-12.1%) | $1.60 | $1.31 | 95.96 K | $99.93 M |
| 05/23/2025 | $1.40 | $1.59 (13.57%) | $2.31 | $1.33 | 937.30 K | $115.13 M |
| 05/22/2025 | $1.47 | $1.45 (-1.36%) | $1.50 | $1.33 | 24.45 K | $104.99 M |
| 05/21/2025 | $1.44 | $1.39 (-3.47%) | $1.58 | $1.39 | 22.00 K | $100.65 M |
| 05/20/2025 | $1.35 | $1.41 (4.44%) | $1.47 | $1.31 | 22.10 K | $102.10 M |
| 05/19/2025 | $1.41 | $1.37 (-2.84%) | $1.45 | $1.33 | 16.30 K | $99.20 M |
| 05/16/2025 | $1.47 | $1.40 (-4.76%) | $1.55 | $1.40 | 27.84 K | $101.37 M |
| 05/15/2025 | $1.58 | $1.48 (-6.33%) | $1.58 | $1.45 | 14.30 K | $107.17 M |
| 05/14/2025 | $1.45 | $1.51 (4.14%) | $1.58 | $1.45 | 80.37 K | $109.34 M |
| 05/13/2025 | $1.59 | $1.46 (-8.18%) | $1.70 | $1.37 | 69.52 K | $105.72 M |
| 05/12/2025 | $1.51 | $1.62 (7.28%) | $1.62 | $1.46 | 32.50 K | $117.30 M |
| 05/09/2025 | $1.49 | $1.54 (3.36%) | $1.60 | $1.31 | 116.23 K | $111.51 M |
| 05/08/2025 | $1.65 | $1.49 (-9.7%) | $1.66 | $1.41 | 37.54 K | $107.89 M |
| 05/07/2025 | $1.41 | $1.66 (17.73%) | $1.75 | $1.41 | 89.92 K | $120.20 M |
| 05/06/2025 | $1.32 | $1.39 (5.3%) | $1.42 | $1.26 | 24.22 K | $100.65 M |
| 05/05/2025 | $1.31 | $1.32 (0.76%) | $1.36 | $1.31 | 9.23 K | $95.58 M |
| 05/02/2025 | $1.34 | $1.32 (-1.49%) | $1.34 | $1.32 | 4.51 K | $95.58 M |
| 05/01/2025 | $1.29 | $1.29 (0%) | $1.35 | $1.28 | 6.50 K | $93.41 M |
| 04/30/2025 | $1.23 | $1.27 (3.25%) | $1.49 | $1.23 | 59.23 K | $91.96 M |
| 04/29/2025 | $1.45 | $1.20 (-17.24%) | $1.45 | $1.08 | 46.22 K | $86.89 M |
| 04/28/2025 | $1.38 | $1.45 (5.07%) | $1.45 | $1.37 | 17.50 K | $104.99 M |
| 04/25/2025 | $1.33 | $1.41 (6.02%) | $1.46 | $1.29 | 40.20 K | $102.10 M |
| 04/24/2025 | $1.21 | $1.34 (10.74%) | $1.45 | $1.21 | 51.51 K | $97.03 M |
| 04/23/2025 | $1.19 | $1.22 (2.52%) | $1.22 | $1.17 | 13.60 K | $88.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
