-
5 DAY PERFORMANCE
-14.58% -
1 MONTH PERFORMANCE
-88.61% -
3 MONTH PERFORMANCE
-92.32% -
6 MONTH PERFORMANCE
-93.23%
Haoxi Health Technology Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.42 | $0.42 (-1.12%) | $0.44 | $0.40 | 531,784 | $14.04 M |
| 09/26/2024 | $0.45 | $0.43 (-4.37%) | $0.45 | $0.39 | 848,400 | $14.45 M |
| 09/25/2024 | $0.40 | $0.45 (10.97%) | $0.45 | $0.39 | 1.54 M | $15.06 M |
| 09/24/2024 | $0.49 | $0.40 (-19.18%) | $0.50 | $0.37 | 2.37 M | $13.53 M |
| 09/23/2024 | $0.58 | $0.48 (-17.53%) | $0.62 | $0.45 | 2.05 M | $16.24 M |
| 09/20/2024 | $0.79 | $0.58 (-27.03%) | $0.79 | $0.56 | 2.66 M | $19.63 M |
| 09/19/2024 | $0.88 | $0.80 (-9.09%) | $0.97 | $0.60 | 8.28 M | $27.07 M |
| 09/18/2024 | $2.85 | $3.00 (5.26%) | $3.43 | $2.51 | 776,810 | $101.51 M |
| 09/17/2024 | $3.65 | $2.83 (-22.47%) | $3.78 | $2.75 | 618,905 | $95.76 M |
| 09/16/2024 | $3.81 | $3.56 (-6.56%) | $3.81 | $3.35 | 707,600 | $120.46 M |
| 09/13/2024 | $4.33 | $3.80 (-12.24%) | $4.61 | $3.67 | 440,100 | $128.58 M |
| 09/12/2024 | $4.39 | $4.32 (-1.59%) | $4.97 | $4.16 | 681,243 | $146.18 M |
| 09/11/2024 | $4.18 | $4.44 (6.22%) | $4.62 | $3.69 | 430,729 | $150.24 M |
| 09/10/2024 | $3.44 | $3.99 (15.99%) | $4.18 | $3.39 | 644,518 | $135.01 M |
| 09/09/2024 | $3.50 | $3.47 (-0.86%) | $3.71 | $3.15 | 412,708 | $117.42 M |
| 09/06/2024 | $3.92 | $3.55 (-9.44%) | $4.16 | $3.43 | 670,916 | $120.12 M |
| 09/05/2024 | $3.69 | $3.97 (7.59%) | $4.07 | $3.65 | 661,200 | $134.33 M |
| 09/04/2024 | $3.49 | $3.67 (5.16%) | $3.80 | $3.40 | 628,700 | $124.18 M |
| 09/03/2024 | $3.22 | $3.52 (9.32%) | $3.69 | $3.17 | 628,528 | $119.11 M |
| 08/30/2024 | $3.47 | $3.32 (-4.32%) | $3.77 | $3.26 | 648,724 | $112.34 M |
| 08/29/2024 | $3.67 | $3.45 (-5.99%) | $3.76 | $3.41 | 638,500 | $116.74 M |
| 08/28/2024 | $3.46 | $3.60 (4.05%) | $3.68 | $3.33 | 591,200 | $121.81 M |
| 08/27/2024 | $3.98 | $3.50 (-12.06%) | $3.98 | $3.50 | 610,017 | $118.43 M |
| 08/26/2024 | $3.54 | $3.88 (9.6%) | $3.99 | $3.44 | 599,136 | $131.29 M |
| 08/23/2024 | $3.79 | $3.69 (-2.64%) | $4.29 | $3.52 | 614,800 | $124.86 M |
| 08/22/2024 | $4.22 | $3.79 (-10.19%) | $4.63 | $3.78 | 660,915 | $128.24 M |
| 08/21/2024 | $3.72 | $4.19 (12.63%) | $4.28 | $3.57 | 644,400 | $141.78 M |
| 08/20/2024 | $3.81 | $3.65 (-4.2%) | $3.91 | $3.40 | 635,600 | $123.51 M |
| 08/19/2024 | $3.30 | $3.89 (17.88%) | $3.92 | $3.20 | 638,968 | $131.63 M |
| 08/16/2024 | $3.06 | $3.28 (7.19%) | $3.37 | $2.99 | 663,428 | $110.99 M |
| 08/15/2024 | $3.09 | $3.07 (-0.65%) | $3.42 | $2.99 | 647,330 | $103.88 M |
| 08/14/2024 | $2.79 | $3.17 (13.62%) | $3.20 | $2.79 | 672,113 | $107.26 M |
| 08/13/2024 | $2.82 | $2.93 (3.9%) | $3.10 | $2.48 | 735,700 | $99.14 M |
| 08/12/2024 | $3.44 | $2.78 (-19.19%) | $3.61 | $2.72 | 725,100 | $94.07 M |
| 08/09/2024 | $3.57 | $3.46 (-3.08%) | $3.77 | $3.45 | 600,423 | $117.08 M |
| 08/08/2024 | $3.53 | $3.62 (2.55%) | $3.62 | $3.18 | 618,214 | $122.49 M |
| 08/07/2024 | $3.89 | $3.50 (-10.03%) | $3.93 | $3.39 | 645,800 | $118.43 M |
| 08/06/2024 | $3.99 | $3.70 (-7.27%) | $4.10 | $3.70 | 640,200 | $125.20 M |
| 08/05/2024 | $3.71 | $4.05 (9.16%) | $4.14 | $3.50 | 657,187 | $137.04 M |
| 08/02/2024 | $3.94 | $3.63 (-7.87%) | $4.12 | $3.62 | 645,700 | $103.72 M |
| 08/01/2024 | $4.18 | $4.02 (-3.83%) | $4.42 | $3.81 | 612,202 | $128.16 M |
| 07/31/2024 | $3.78 | $4.20 (11.11%) | $4.51 | $3.64 | 695,200 | $133.90 M |
| 07/30/2024 | $3.76 | $3.75 (-0.27%) | $3.86 | $3.57 | 655,300 | $119.55 M |
| 07/29/2024 | $3.94 | $3.73 (-5.33%) | $4.22 | $3.66 | 622,406 | $118.91 M |
| 07/26/2024 | $3.94 | $3.85 (-2.28%) | $4.02 | $3.71 | 620,992 | $122.74 M |
| 07/25/2024 | $4.24 | $3.94 (-7.08%) | $4.46 | $3.83 | 670,700 | $125.61 M |
| 07/24/2024 | $3.87 | $4.36 (12.66%) | $4.65 | $3.78 | 734,719 | $139.00 M |
| 07/23/2024 | $3.93 | $3.78 (-3.82%) | $3.93 | $3.50 | 647,805 | $120.51 M |
| 07/22/2024 | $4.15 | $3.97 (-4.34%) | $4.24 | $3.90 | 681,767 | $126.56 M |
| 07/19/2024 | $5.11 | $3.96 (-22.5%) | $5.11 | $3.89 | 686,689 | $125.93 M |
| 07/18/2024 | $5.87 | $4.97 (-15.33%) | $6.29 | $4.90 | 693,149 | $158.44 M |
| 07/17/2024 | $5.82 | $5.97 (2.58%) | $6.52 | $5.73 | 678,261 | $190.32 M |
| 07/16/2024 | $5.60 | $6.07 (8.39%) | $6.70 | $5.40 | 793,739 | $193.51 M |
| 07/15/2024 | $5.60 | $5.58 (-0.36%) | $6.09 | $5.30 | 653,070 | $177.89 M |
| 07/12/2024 | $6.53 | $5.64 (-13.63%) | $6.77 | $5.51 | 549,159 | $181.73 M |
| 07/11/2024 | $6.13 | $6.53 (6.53%) | $6.91 | $6.13 | 612,335 | $208.18 M |
| 07/10/2024 | $5.84 | $6.48 (10.96%) | $6.93 | $5.84 | 654,334 | $206.58 M |
| 07/09/2024 | $5.56 | $6.60 (18.71%) | $6.89 | $5.12 | 1.04 M | $210.41 M |
| 07/08/2024 | $4.86 | $5.24 (7.82%) | $5.41 | $4.80 | 781,930 | $167.05 M |
| 07/05/2024 | $5.16 | $5.03 (-2.52%) | $5.52 | $4.85 | 745,541 | $153.93 M |
| 07/03/2024 | $4.86 | $5.32 (9.47%) | $5.33 | $4.68 | 542,440 | $169.60 M |
| 07/02/2024 | $4.91 | $4.80 (-2.24%) | $5.39 | $4.61 | 736,857 | $153.02 M |
| 07/01/2024 | $5.34 | $5.13 (-3.93%) | $5.50 | $4.94 | 793,888 | $163.54 M |
| 06/28/2024 | $4.84 | $5.34 (10.33%) | $5.59 | $4.75 | 738,484 | $177.21 M |