5 DAY PERFORMANCE
-18.10%
1 MONTH PERFORMANCE
-59.84%
3 MONTH PERFORMANCE
-82.76%
6 MONTH PERFORMANCE
-98.15%
Haoxi Health Technology Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.11 | $0.10 (-8.76%) | $0.11 | $0.09 | 5.34 M | $2.95 M |
| 12/19/2024 | $0.13 | $0.12 (-6.3%) | $0.13 | $0.12 | 3.92 M | $3.51 M |
| 12/18/2024 | $0.14 | $0.13 (-10.71%) | $0.14 | $0.12 | 2.94 M | $3.69 M |
| 12/17/2024 | $0.12 | $0.14 (12.63%) | $0.14 | $0.12 | 5.06 M | $4.02 M |
| 12/16/2024 | $0.13 | $0.12 (-6.08%) | $0.13 | $0.12 | 2.52 M | $3.60 M |
| 12/13/2024 | $0.13 | $0.13 (1.38%) | $0.14 | $0.13 | 2.10 M | $3.89 M |
| 12/12/2024 | $0.13 | $0.14 (6.77%) | $0.14 | $0.13 | 4.91 M | $4.09 M |
| 12/11/2024 | $0.13 | $0.13 (-1.34%) | $0.14 | $0.13 | 3.84 M | $3.91 M |
| 12/10/2024 | $0.14 | $0.14 (-1.32%) | $0.15 | $0.13 | 11.82 M | $4.19 M |
| 12/09/2024 | $0.14 | $0.15 (6.42%) | $0.15 | $0.13 | 13.51 M | $4.30 M |
| 12/06/2024 | $0.13 | $0.13 (-2.2%) | $0.14 | $0.12 | 4.23 M | $3.79 M |
| 12/05/2024 | $0.14 | $0.13 (-8.93%) | $0.14 | $0.13 | 6.89 M | $3.88 M |
| 12/04/2024 | $0.13 | $0.16 (24.46%) | $0.16 | $0.12 | 19.09 M | $4.62 M |
| 12/03/2024 | $0.13 | $0.13 (-0.4%) | $0.13 | $0.12 | 3.99 M | $3.70 M |
| 12/02/2024 | $0.13 | $0.13 (-1.54%) | $0.13 | $0.12 | 6.31 M | $3.76 M |
| 11/29/2024 | $0.13 | $0.13 (1.23%) | $0.13 | $0.12 | 10.20 M | $3.87 M |
| 11/27/2024 | $0.12 | $0.13 (9.43%) | $0.15 | $0.12 | 37.42 M | $3.83 M |
| 11/26/2024 | $0.22 | $0.21 (-8.69%) | $0.23 | $0.20 | 3.08 M | $6.04 M |
| 11/25/2024 | $0.24 | $0.24 (-0.42%) | $0.24 | $0.23 | 1.88 M | $6.93 M |
| 11/22/2024 | $0.26 | $0.25 (-5.77%) | $0.27 | $0.24 | 3.05 M | $7.22 M |
| 11/21/2024 | $0.23 | $0.25 (9.74%) | $0.26 | $0.22 | 4.02 M | $7.34 M |
| 11/20/2024 | $0.21 | $0.23 (8.28%) | $0.23 | $0.21 | 3.18 M | $6.63 M |
| 11/19/2024 | $0.22 | $0.23 (1.76%) | $0.27 | $0.21 | 16.44 M | $6.66 M |
| 11/18/2024 | $0.21 | $0.22 (2.37%) | $0.22 | $0.21 | 7.06 M | $6.49 M |
| 11/15/2024 | $0.22 | $0.21 (-6.49%) | $0.24 | $0.20 | 9.12 M | $6.12 M |
| 11/14/2024 | $0.19 | $0.21 (12.42%) | $0.22 | $0.18 | 9.51 M | $6.30 M |
| 11/13/2024 | $0.20 | $0.19 (-2.43%) | $0.20 | $0.18 | 1.41 M | $5.69 M |
| 11/12/2024 | $0.19 | $0.19 (0.95%) | $0.20 | $0.19 | 1.75 M | $5.66 M |
| 11/11/2024 | $0.19 | $0.20 (9.89%) | $0.20 | $0.18 | 3.33 M | $5.99 M |
| 11/08/2024 | $0.22 | $0.19 (-13.68%) | $0.26 | $0.18 | 21.12 M | $5.60 M |
| 11/07/2024 | $0.18 | $0.20 (12.97%) | $0.20 | $0.18 | 7.52 M | $5.83 M |
| 11/06/2024 | $0.18 | $0.18 (-4.99%) | $0.19 | $0.17 | 1.77 M | $5.16 M |
| 11/05/2024 | $0.18 | $0.19 (3.6%) | $0.20 | $0.18 | 1.06 M | $5.60 M |
| 11/04/2024 | $0.19 | $0.19 (-0.48%) | $0.21 | $0.18 | 3.09 M | $5.46 M |
| 11/01/2024 | $0.21 | $0.21 (-0.43%) | $0.22 | $0.19 | 3.39 M | $6.13 M |
| 10/31/2024 | $0.19 | $0.21 (10.79%) | $0.22 | $0.18 | 6.95 M | $6.15 M |
| 10/30/2024 | $0.25 | $0.20 (-19.64%) | $0.27 | $0.20 | 78.81 M | $5.97 M |
| 10/29/2024 | $0.18 | $0.18 (-1.21%) | $0.19 | $0.17 | 9.54 M | $5.31 M |
| 10/28/2024 | $0.17 | $0.17 (0.58%) | $0.18 | $0.17 | 536,532 | $5.10 M |
| 10/25/2024 | $0.16 | $0.17 (6.06%) | $0.18 | $0.15 | 1.99 M | $5.16 M |
| 10/24/2024 | $0.18 | $0.17 (-5.82%) | $0.19 | $0.16 | 2.93 M | $5.01 M |
| 10/23/2024 | $0.20 | $0.19 (-4.62%) | $0.20 | $0.18 | 2.03 M | $5.48 M |
| 10/22/2024 | $0.19 | $0.19 (-1.86%) | $0.20 | $0.18 | 2.49 M | $5.61 M |
| 10/21/2024 | $0.20 | $0.20 (-1.21%) | $0.22 | $0.18 | 3.86 M | $5.79 M |
| 10/18/2024 | $0.21 | $0.20 (-3.08%) | $0.23 | $0.20 | 5.28 M | $6.03 M |
| 10/17/2024 | $0.20 | $0.21 (6.16%) | $0.22 | $0.18 | 6.52 M | $6.20 M |
| 10/16/2024 | $0.19 | $0.20 (4.38%) | $0.23 | $0.19 | 10.93 M | $5.90 M |
| 10/15/2024 | $0.17 | $0.18 (6.28%) | $0.19 | $0.17 | 7.96 M | $5.39 M |
| 10/14/2024 | $0.17 | $0.17 (2.87%) | $0.18 | $0.16 | 1.96 M | $5.07 M |
| 10/11/2024 | $0.17 | $0.17 (2.83%) | $0.17 | $0.16 | 2.88 M | $5.03 M |
| 10/10/2024 | $0.15 | $0.16 (5.78%) | $0.18 | $0.15 | 5.18 M | $4.75 M |
| 10/09/2024 | $0.17 | $0.15 (-8.15%) | $0.17 | $0.14 | 21.85 M | $4.49 M |
| 10/08/2024 | $0.20 | $0.18 (-12.25%) | $0.20 | $0.17 | 5.58 M | $5.22 M |
| 10/07/2024 | $0.25 | $0.21 (-15.75%) | $0.26 | $0.21 | 7.02 M | $6.29 M |
| 10/04/2024 | $0.27 | $0.29 (7.15%) | $0.30 | $0.27 | 1.83 M | $8.43 M |
| 10/03/2024 | $0.27 | $0.27 (-2.84%) | $0.28 | $0.25 | 1.52 M | $7.87 M |
| 10/02/2024 | $0.33 | $0.29 (-11.45%) | $0.34 | $0.29 | 3.28 M | $8.62 M |
| 10/01/2024 | $0.36 | $0.33 (-8.31%) | $0.37 | $0.32 | 1.08 M | $9.73 M |
| 09/30/2024 | $0.41 | $0.36 (-12.62%) | $0.43 | $0.35 | 832,855 | $10.62 M |
| 09/27/2024 | $0.42 | $0.42 (-1.12%) | $0.44 | $0.40 | 553,100 | $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 |