-
5 DAY PERFORMANCE
-0.30% -
1 MONTH PERFORMANCE
-11.91% -
3 MONTH PERFORMANCE
-35.29% -
6 MONTH PERFORMANCE
-30.53% -
YEAR-TO-DATE PERFORMANCE
-93.59% -
1 YEAR PERFORMANCE
-93.80%
HWH International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.75 | $0.70 (-6.8%) | $0.81 | $0.66 | 234,229 | $11.34 M |
| 09/26/2024 | $0.58 | $0.70 (21.55%) | $0.75 | $0.54 | 136,349 | $11.34 M |
| 09/25/2024 | $0.59 | $0.56 (-4.99%) | $0.60 | $0.56 | 15,900 | $9.08 M |
| 09/24/2024 | $0.69 | $0.61 (-10.8%) | $0.69 | $0.56 | 39,648 | $9.91 M |
| 09/23/2024 | $0.61 | $0.66 (7.75%) | $0.73 | $0.61 | 214,426 | $10.74 M |
| 09/20/2024 | $0.61 | $0.63 (3.43%) | $0.63 | $0.59 | 17,300 | $10.22 M |
| 09/19/2024 | $0.50 | $0.63 (25.97%) | $0.65 | $0.50 | 174,600 | $10.22 M |
| 09/18/2024 | $0.45 | $0.50 (11.09%) | $0.52 | $0.45 | 51,801 | $8.11 M |
| 09/17/2024 | $0.46 | $0.44 (-4.35%) | $0.47 | $0.42 | 14,908 | $7.14 M |
| 09/16/2024 | $0.49 | $0.48 (-3.26%) | $0.49 | $0.46 | 9,365 | $7.71 M |
| 09/13/2024 | $0.48 | $0.45 (-6.23%) | $0.52 | $0.45 | 21,627 | $7.30 M |
| 09/12/2024 | $0.45 | $0.46 (1.63%) | $0.50 | $0.45 | 26,500 | $7.46 M |
| 09/11/2024 | $0.50 | $0.48 (-3.8%) | $0.51 | $0.45 | 89,096 | $7.80 M |
| 09/10/2024 | $0.49 | $0.53 (7.85%) | $0.63 | $0.46 | 461,700 | $8.62 M |
| 09/09/2024 | $0.48 | $0.44 (-8.92%) | $0.48 | $0.43 | 24,974 | $7.09 M |
| 09/06/2024 | $0.47 | $0.49 (3.34%) | $0.50 | $0.42 | 15,200 | $7.88 M |
| 09/05/2024 | $0.51 | $0.51 (0%) | $0.55 | $0.50 | 15,400 | $8.23 M |
| 09/04/2024 | $0.52 | $0.49 (-6.15%) | $0.53 | $0.45 | 28,321 | $7.92 M |
| 09/03/2024 | $0.53 | $0.50 (-4.96%) | $0.56 | $0.50 | 49,140 | $8.11 M |
| 08/30/2024 | $0.70 | $0.54 (-22.86%) | $0.77 | $0.50 | 259,800 | $8.76 M |
| 08/29/2024 | $0.76 | $0.77 (1.58%) | $0.77 | $0.67 | 89,847 | $12.49 M |
| 08/28/2024 | $0.74 | $0.75 (1.24%) | $0.77 | $0.68 | 82,019 | $12.15 M |
| 08/27/2024 | $0.65 | $0.76 (16.74%) | $0.76 | $0.65 | 266,844 | $12.33 M |
| 08/26/2024 | $0.65 | $0.71 (9.97%) | $0.77 | $0.61 | 2.61 M | $11.58 M |
| 08/23/2024 | $0.60 | $0.58 (-2.68%) | $0.66 | $0.51 | 89,425 | $9.41 M |
| 08/22/2024 | $0.63 | $0.61 (-2.24%) | $0.64 | $0.57 | 19,600 | $9.93 M |
| 08/21/2024 | $0.60 | $0.60 (0.67%) | $0.63 | $0.57 | 76,939 | $9.79 M |
| 08/20/2024 | $0.51 | $0.62 (20.71%) | $0.65 | $0.51 | 249,408 | $9.99 M |
| 08/19/2024 | $0.52 | $0.52 (1.04%) | $0.58 | $0.50 | 90,500 | $8.48 M |
| 08/16/2024 | $0.53 | $0.51 (-4.37%) | $0.53 | $0.49 | 228,113 | $8.19 M |
| 08/15/2024 | $0.50 | $0.54 (8%) | $0.91 | $0.49 | 4.33 M | $8.76 M |
| 08/14/2024 | $0.47 | $0.54 (14.66%) | $0.64 | $0.44 | 1.54 M | $8.74 M |
| 08/13/2024 | $0.43 | $0.45 (4.39%) | $0.45 | $0.42 | 10,839 | $7.27 M |
| 08/12/2024 | $0.43 | $0.44 (2.02%) | $0.44 | $0.42 | 14,289 | $7.12 M |
| 08/09/2024 | $0.45 | $0.42 (-5.72%) | $0.46 | $0.42 | 41,838 | $6.24 M |
| 08/08/2024 | $0.66 | $0.44 (-33.29%) | $0.66 | $0.41 | 242,200 | $6.51 M |
| 08/07/2024 | $0.80 | $0.68 (-15.18%) | $0.82 | $0.50 | 130,900 | $10.06 M |
| 08/06/2024 | $0.86 | $0.82 (-4.19%) | $0.88 | $0.76 | 28,500 | $12.14 M |
| 08/05/2024 | $0.82 | $0.87 (6.1%) | $0.88 | $0.82 | 24,300 | $12.87 M |
| 08/02/2024 | $0.86 | $0.88 (1.99%) | $0.91 | $0.86 | 4,422 | $13.02 M |
| 08/01/2024 | $0.86 | $0.90 (4.65%) | $0.90 | $0.86 | 2,349 | $13.32 M |
| 07/31/2024 | $0.85 | $0.88 (2.94%) | $0.99 | $0.85 | 16,538 | $12.95 M |
| 07/30/2024 | $0.86 | $0.85 (-0.58%) | $0.88 | $0.84 | 4,100 | $12.58 M |
| 07/29/2024 | $0.90 | $0.88 (-1.76%) | $0.90 | $0.80 | 30,200 | $13.01 M |
| 07/26/2024 | $0.92 | $0.89 (-3.22%) | $0.92 | $0.86 | 18,300 | $13.18 M |
| 07/25/2024 | $0.91 | $0.95 (4.07%) | $0.95 | $0.91 | 2,400 | $13.98 M |
| 07/24/2024 | $0.90 | $0.91 (0.81%) | $0.93 | $0.90 | 2,300 | $13.43 M |
| 07/23/2024 | $0.89 | $0.93 (5.01%) | $0.93 | $0.88 | 7,107 | $13.83 M |
| 07/22/2024 | $0.91 | $0.90 (-1.1%) | $0.96 | $0.90 | 6,202 | $13.32 M |
| 07/19/2024 | $0.97 | $0.91 (-6.19%) | $1.05 | $0.91 | 15,595 | $13.47 M |
| 07/18/2024 | $0.99 | $0.94 (-5.07%) | $0.99 | $0.94 | 7,305 | $13.91 M |
| 07/17/2024 | $0.99 | $0.99 (0.02%) | $1.01 | $0.99 | 9,733 | $14.65 M |
| 07/16/2024 | $0.99 | $0.97 (-2.02%) | $1.00 | $0.97 | 3,298 | $14.35 M |
| 07/15/2024 | $0.94 | $0.99 (5.32%) | $0.99 | $0.94 | 2,450 | $14.65 M |
| 07/12/2024 | $0.97 | $0.98 (0.76%) | $0.98 | $0.97 | 3,169 | $14.54 M |
| 07/11/2024 | $0.96 | $0.97 (1.24%) | $1.03 | $0.96 | 6,518 | $14.43 M |
| 07/10/2024 | $1.00 | $0.97 (-3%) | $1.00 | $0.96 | 11,890 | $14.35 M |
| 07/09/2024 | $0.95 | $1.00 (5.24%) | $1.00 | $0.95 | 3,567 | $14.80 M |
| 07/08/2024 | $0.98 | $0.99 (1.54%) | $1.00 | $0.94 | 9,201 | $14.65 M |
| 07/05/2024 | $0.97 | $1.01 (4.11%) | $1.03 | $0.96 | 11,464 | $14.95 M |
| 07/03/2024 | $0.99 | $1.04 (4.53%) | $1.04 | $0.99 | 12,185 | $15.39 M |
| 07/02/2024 | $1.01 | $1.00 (-1.49%) | $1.05 | $0.98 | 16,569 | $14.72 M |
| 07/01/2024 | $1.00 | $1.02 (2.51%) | $1.02 | $0.97 | 17,528 | $15.09 M |
| 06/28/2024 | $0.96 | $1.02 (6.24%) | $1.02 | $0.95 | 75,460 | $15.09 M |