5 DAY PERFORMANCE
-0.81%
1 MONTH PERFORMANCE
-23.75%
3 MONTH PERFORMANCE
+35.56%
6 MONTH PERFORMANCE
+2.52%
YEAR-TO-DATE PERFORMANCE
+14.02%
1 YEAR PERFORMANCE
-39.00%
Haoxi Health Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.22 | $1.23 (0.41%) | $1.23 | $1.22 | 5.00 K | $3.55 M |
| 02/13/2026 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.08 | 23.41 K | $3.50 M |
| 02/12/2026 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.23 | 6.60 K | $3.56 M |
| 02/11/2026 | $1.23 | $1.24 (0.81%) | $1.42 | $1.23 | 7.00 K | $3.59 M |
| 02/10/2026 | $1.17 | $1.23 (5.13%) | $1.25 | $1.17 | 10.23 K | $3.56 M |
| 02/09/2026 | $1.11 | $1.21 (9.01%) | $1.21 | $1.10 | 27.65 K | $3.50 M |
| 02/06/2026 | $1.15 | $1.10 (-4.35%) | $1.21 | $0.95 | 121.31 K | $3.19 M |
| 02/05/2026 | $1.36 | $1.23 (-9.56%) | $1.37 | $1.21 | 24.01 K | $3.56 M |
| 02/04/2026 | $1.35 | $1.33 (-1.48%) | $1.36 | $1.33 | 6.73 K | $3.85 M |
| 02/03/2026 | $1.36 | $1.37 (0.74%) | $1.41 | $1.36 | 11.01 K | $3.97 M |
| 02/02/2026 | $1.42 | $1.39 (-2.11%) | $1.44 | $1.39 | 1.85 K | $4.03 M |
| 01/30/2026 | $1.41 | $1.38 (-2.13%) | $1.43 | $1.38 | 9.10 K | $4.00 M |
| 01/29/2026 | $1.38 | $1.41 (2.17%) | $1.45 | $1.38 | 17.04 K | $4.08 M |
| 01/28/2026 | $1.43 | $1.41 (-1.4%) | $1.50 | $1.40 | 24.80 K | $4.08 M |
| 01/27/2026 | $1.46 | $1.47 (0.68%) | $1.50 | $1.40 | 74.00 K | $4.26 M |
| 01/26/2026 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.46 | 8.20 K | $4.29 M |
| 01/23/2026 | $1.52 | $1.51 (-0.66%) | $1.61 | $1.45 | 33.40 K | $4.37 M |
| 01/22/2026 | $1.56 | $1.57 (0.64%) | $1.59 | $1.52 | 20.80 K | $4.55 M |
| 01/21/2026 | $1.55 | $1.58 (1.94%) | $1.64 | $1.34 | 20.00 K | $4.58 M |
| 01/20/2026 | $1.60 | $1.56 (-2.5%) | $1.60 | $1.55 | 22.15 K | $4.52 M |
| 01/16/2026 | $1.53 | $1.60 (4.58%) | $1.70 | $1.53 | 45.80 K | $4.63 M |
| 01/15/2026 | $1.42 | $1.50 (5.63%) | $1.50 | $1.41 | 19.92 K | $4.34 M |
| 01/14/2026 | $1.56 | $1.48 (-5.13%) | $1.57 | $1.11 | 33.44 K | $4.29 M |
| 01/13/2026 | $1.57 | $1.60 (1.91%) | $1.63 | $1.39 | 71.60 K | $4.63 M |
| 01/12/2026 | $1.47 | $1.57 (6.8%) | $1.63 | $1.35 | 93.30 K | $4.55 M |
| 01/09/2026 | $1.18 | $1.46 (23.73%) | $1.50 | $1.13 | 292.23 K | $4.23 M |
| 01/08/2026 | $1.07 | $1.16 (8.41%) | $1.18 | $1.03 | 95.70 K | $3.36 M |
| 01/07/2026 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.02 | 18.31 K | $2.98 M |
| 01/06/2026 | $1.04 | $1.04 (0%) | $1.04 | $1.04 | 1.30 K | $3.01 M |
| 01/05/2026 | $1.07 | $1.03 (-3.74%) | $1.10 | $1.03 | 55.25 K | $2.98 M |
| 01/02/2026 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.04 | 10.40 K | $3.01 M |
| 12/31/2025 | $1.02 | $1.07 (4.9%) | $1.09 | $1.02 | 15.03 K | $3.10 M |
| 12/30/2025 | $1.00 | $1.04 (4%) | $1.04 | $1.00 | 10.85 K | $3.01 M |
| 12/29/2025 | $1.01 | $1.04 (2.97%) | $1.05 | $1.01 | 8.53 K | $3.01 M |
| 12/26/2025 | $1.00 | $1.03 (3%) | $1.04 | $1.00 | 3.33 K | $2.98 M |
| 12/24/2025 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.01 | 9.94 K | $2.95 M |
| 12/23/2025 | $0.99 | $0.99 (0.04%) | $1.02 | $0.99 | 10.20 K | $2.87 M |
| 12/22/2025 | $0.97 | $0.99 (2.11%) | $1.02 | $0.97 | 22.30 K | $2.87 M |
| 12/19/2025 | $1.04 | $1.00 (-3.85%) | $1.08 | $0.99 | 30.34 K | $2.90 M |
| 12/18/2025 | $1.06 | $0.99 (-7.08%) | $1.09 | $0.97 | 64.70 K | $2.85 M |
| 12/17/2025 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.02 | 2.20 K | $2.98 M |
| 12/16/2025 | $1.05 | $1.06 (0.95%) | $1.07 | $1.00 | 3.24 K | $3.07 M |
| 12/15/2025 | $1.05 | $1.04 (-0.95%) | $1.09 | $1.00 | 40.75 K | $3.01 M |
| 12/12/2025 | $1.03 | $1.05 (1.94%) | $1.12 | $1.01 | 19.83 K | $19.06 M |
| 12/11/2025 | $1.05 | $1.07 (1.9%) | $1.12 | $1.00 | 32.50 K | $19.42 M |
| 12/10/2025 | $1.02 | $1.06 (3.92%) | $1.12 | $1.00 | 47.00 K | $19.24 M |
| 12/09/2025 | $0.98 | $1.04 (6.58%) | $1.06 | $0.96 | 12.91 K | $18.87 M |
| 12/08/2025 | $1.02 | $0.98 (-3.59%) | $1.07 | $0.98 | 89.84 K | $17.85 M |
| 12/05/2025 | $0.91 | $1.00 (9.88%) | $1.03 | $0.91 | 5.92 K | $18.15 M |
| 12/04/2025 | $1.00 | $1.04 (4%) | $1.05 | $0.98 | 12.50 K | $18.87 M |
| 12/03/2025 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.00 | 9.04 K | $18.69 M |
| 12/02/2025 | $0.97 | $1.03 (6.19%) | $1.03 | $0.96 | 2.70 K | $18.69 M |
| 12/01/2025 | $1.00 | $1.03 (3.51%) | $1.04 | $0.99 | 11.40 K | $18.69 M |
| 11/28/2025 | $0.98 | $1.07 (8.67%) | $1.07 | $0.98 | 22.20 K | $19.42 M |
| 11/26/2025 | $0.96 | $0.96 (0%) | $0.97 | $0.95 | 59.13 K | $17.42 M |
| 11/25/2025 | $0.90 | $0.89 (-0.56%) | $0.90 | $0.88 | 1.10 K | $16.15 M |
| 11/24/2025 | $0.82 | $0.91 (10.98%) | $0.92 | $0.82 | 6.30 K | $16.51 M |
| 11/21/2025 | $0.90 | $0.90 (-0.01%) | $0.90 | $0.86 | 4.20 K | $16.33 M |
| 11/20/2025 | $0.88 | $0.90 (2.85%) | $0.90 | $0.85 | 29.00 K | $16.33 M |
| 11/19/2025 | $0.88 | $0.85 (-3.41%) | $0.88 | $0.83 | 5.81 K | $15.43 M |
| 11/18/2025 | $0.88 | $0.89 (1.14%) | $0.89 | $0.86 | 19.11 K | $16.15 M |
| 11/17/2025 | $0.91 | $0.90 (-1.1%) | $0.94 | $0.83 | 9.50 K | $16.33 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.
