5 DAY PERFORMANCE
-8.51%
1 MONTH PERFORMANCE
+21.70%
3 MONTH PERFORMANCE
-44.64%
6 MONTH PERFORMANCE
-75.19%
YEAR-TO-DATE PERFORMANCE
-65.60%
1 YEAR PERFORMANCE
-99.27%
Haoxi Health Technology Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.23 | $1.27 (3.25%) | $1.49 | $1.23 | 59,081 | $37.44 M |
| 04/29/2025 | $1.45 | $1.20 (-17.24%) | $1.45 | $1.08 | 46,222 | $35.38 M |
| 04/28/2025 | $1.38 | $1.45 (5.07%) | $1.45 | $1.37 | 17,500 | $42.75 M |
| 04/25/2025 | $1.33 | $1.41 (6.02%) | $1.46 | $1.29 | 40,200 | $41.57 M |
| 04/24/2025 | $1.21 | $1.34 (10.74%) | $1.45 | $1.21 | 51,505 | $39.50 M |
| 04/23/2025 | $1.19 | $1.22 (2.52%) | $1.22 | $1.17 | 13,600 | $35.97 M |
| 04/22/2025 | $1.12 | $1.15 (2.68%) | $1.16 | $1.08 | 33,258 | $33.90 M |
| 04/21/2025 | $1.21 | $1.11 (-8.26%) | $1.27 | $1.09 | 41,200 | $32.72 M |
| 04/17/2025 | $1.17 | $1.17 (0%) | $1.29 | $1.06 | 60,434 | $34.49 M |
| 04/16/2025 | $1.31 | $1.18 (-9.92%) | $1.36 | $1.18 | 17,461 | $34.79 M |
| 04/15/2025 | $1.29 | $1.35 (4.65%) | $1.38 | $1.11 | 64,200 | $39.80 M |
| 04/14/2025 | $1.28 | $1.29 (0.78%) | $1.39 | $1.26 | 22,641 | $38.03 M |
| 04/11/2025 | $1.28 | $1.28 (0%) | $1.38 | $1.28 | 24,300 | $37.74 M |
| 04/10/2025 | $1.37 | $1.27 (-7.3%) | $1.39 | $1.27 | 28,207 | $37.44 M |
| 04/09/2025 | $1.04 | $1.40 (34.62%) | $1.48 | $1.04 | 319,116 | $41.27 M |
| 04/08/2025 | $1.02 | $1.05 (2.94%) | $1.14 | $1.02 | 28,810 | $30.96 M |
| 04/07/2025 | $0.98 | $1.01 (3.22%) | $1.05 | $0.92 | 33,022 | $29.78 M |
| 04/04/2025 | $1.15 | $0.98 (-14.78%) | $1.15 | $0.98 | 74,600 | $28.89 M |
| 04/03/2025 | $1.22 | $1.15 (-5.74%) | $1.31 | $1.02 | 49,536 | $33.90 M |
| 04/02/2025 | $1.06 | $1.22 (15.09%) | $1.25 | $1.01 | 146,640 | $35.97 M |
| 04/01/2025 | $1.27 | $1.06 (-16.54%) | $1.27 | $0.84 | 240,400 | $31.25 M |
| 03/31/2025 | $1.44 | $1.27 (-11.81%) | $1.44 | $1.21 | 80,300 | $37.44 M |
| 03/28/2025 | $1.62 | $1.45 (-10.49%) | $1.66 | $1.44 | 28,700 | $42.75 M |
| 03/27/2025 | $1.69 | $1.67 (-1.18%) | $1.77 | $1.67 | 8,623 | $49.23 M |
| 03/26/2025 | $1.71 | $1.77 (3.51%) | $1.83 | $1.71 | 18,404 | $52.18 M |
| 03/25/2025 | $1.74 | $1.75 (0.57%) | $1.75 | $1.70 | 26,372 | $51.59 M |
| 03/24/2025 | $1.79 | $1.76 (-1.68%) | $1.83 | $1.66 | 52,313 | $51.89 M |
| 03/21/2025 | $1.98 | $1.79 (-9.6%) | $1.98 | $1.76 | 53,931 | $52.77 M |
| 03/20/2025 | $1.76 | $1.97 (11.93%) | $2.15 | $1.76 | 75,842 | $58.08 M |
| 03/19/2025 | $1.74 | $1.76 (1.15%) | $1.80 | $1.69 | 17,400 | $51.89 M |
| 03/18/2025 | $1.65 | $1.69 (2.42%) | $1.83 | $1.63 | 14,975 | $49.82 M |
| 03/17/2025 | $1.62 | $1.66 (2.47%) | $1.70 | $1.60 | 10,400 | $48.94 M |
| 03/14/2025 | $1.56 | $1.64 (5.13%) | $1.65 | $1.55 | 12,101 | $48.35 M |
| 03/13/2025 | $1.57 | $1.56 (-0.64%) | $1.64 | $1.55 | 12,700 | $45.99 M |
| 03/12/2025 | $1.53 | $1.55 (1.31%) | $1.55 | $1.50 | 11,900 | $45.70 M |
| 03/11/2025 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.50 | 46,700 | $45.99 M |
| 03/10/2025 | $1.55 | $1.60 (3.23%) | $1.72 | $1.55 | 34,279 | $47.17 M |
| 03/07/2025 | $1.66 | $1.63 (-1.81%) | $1.69 | $1.63 | 21,404 | $48.05 M |
| 03/06/2025 | $1.72 | $1.65 (-4.07%) | $1.72 | $1.61 | 17,419 | $48.64 M |
| 03/05/2025 | $1.66 | $1.73 (4.22%) | $1.75 | $1.63 | 17,211 | $51.00 M |
| 03/04/2025 | $1.74 | $1.66 (-4.6%) | $1.74 | $1.40 | 66,821 | $48.94 M |
| 03/03/2025 | $1.81 | $1.71 (-5.52%) | $1.85 | $1.71 | 58,300 | $50.41 M |
| 02/28/2025 | $1.88 | $1.81 (-3.72%) | $1.90 | $1.76 | 75,200 | $53.36 M |
| 02/27/2025 | $1.98 | $1.91 (-3.54%) | $2.00 | $1.87 | 45,709 | $56.31 M |
| 02/26/2025 | $1.90 | $1.98 (4.21%) | $2.13 | $1.87 | 108,200 | $58.37 M |
| 02/25/2025 | $1.99 | $1.90 (-4.52%) | $2.07 | $1.84 | 122,020 | $56.01 M |
| 02/24/2025 | $1.87 | $2.03 (8.56%) | $2.17 | $1.83 | 178,700 | $59.85 M |
| 02/21/2025 | $1.87 | $1.85 (-1.07%) | $1.88 | $1.77 | 100,224 | $54.54 M |
| 02/20/2025 | $1.85 | $1.86 (0.54%) | $1.91 | $1.79 | 45,700 | $54.83 M |
| 02/19/2025 | $1.91 | $1.90 (-0.52%) | $1.94 | $1.82 | 72,638 | $56.01 M |
| 02/18/2025 | $2.03 | $1.96 (-3.45%) | $2.11 | $1.71 | 105,586 | $57.78 M |
| 02/14/2025 | $1.99 | $2.00 (0.5%) | $2.10 | $1.98 | 51,584 | $58.96 M |
| 02/13/2025 | $1.92 | $2.00 (4.17%) | $2.06 | $1.90 | 70,332 | $58.96 M |
| 02/12/2025 | $1.85 | $1.93 (4.32%) | $1.99 | $1.85 | 88,499 | $56.90 M |
| 02/11/2025 | $1.92 | $1.83 (-4.69%) | $2.02 | $1.79 | 84,300 | $53.95 M |
| 02/10/2025 | $1.85 | $1.94 (4.86%) | $1.98 | $1.75 | 130,700 | $57.19 M |
| 02/07/2025 | $1.92 | $1.90 (-1.04%) | $2.02 | $1.86 | 83,187 | $56.01 M |
| 02/06/2025 | $2.19 | $1.95 (-10.96%) | $2.19 | $1.81 | 109,500 | $57.49 M |
| 02/05/2025 | $2.18 | $2.10 (-3.67%) | $2.18 | $2.01 | 157,130 | $61.91 M |
| 02/04/2025 | $2.23 | $2.14 (-4.04%) | $2.28 | $2.12 | 176,200 | $63.09 M |
| 02/03/2025 | $2.30 | $2.31 (0.43%) | $2.37 | $2.00 | 165,629 | $68.10 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.
