5 DAY PERFORMANCE
-2.50%
1 MONTH PERFORMANCE
-1.68%
3 MONTH PERFORMANCE
-42.08%
6 MONTH PERFORMANCE
-67.41%
YEAR-TO-DATE PERFORMANCE
-63.66%
1 YEAR PERFORMANCE
-88.30%
HWH International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.15 | $1.18 (2.61%) | $1.18 | $1.11 | 20,633 | $19.69 M |
| 04/29/2025 | $1.16 | $1.20 (3.45%) | $1.35 | $1.12 | 357,630 | $20.02 M |
| 04/28/2025 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.14 | 18,100 | $19.35 M |
| 04/25/2025 | $1.14 | $1.20 (5.26%) | $1.26 | $1.13 | 108,800 | $20.02 M |
| 04/24/2025 | $1.09 | $1.12 (2.75%) | $1.15 | $1.09 | 10,310 | $18.68 M |
| 04/23/2025 | $1.07 | $1.11 (3.74%) | $1.17 | $1.06 | 38,200 | $18.52 M |
| 04/22/2025 | $1.12 | $1.07 (-4.46%) | $1.12 | $0.99 | 36,109 | $17.85 M |
| 04/21/2025 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.00 | 6,107 | $17.18 M |
| 04/17/2025 | $1.03 | $1.05 (1.94%) | $1.08 | $1.03 | 5,600 | $17.52 M |
| 04/16/2025 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.01 | 22,074 | $17.52 M |
| 04/15/2025 | $1.09 | $1.13 (3.67%) | $1.15 | $1.09 | 15,600 | $18.85 M |
| 04/14/2025 | $1.13 | $1.09 (-3.54%) | $1.19 | $1.09 | 44,222 | $18.18 M |
| 04/11/2025 | $1.13 | $1.13 (0%) | $1.13 | $1.03 | 15,100 | $18.85 M |
| 04/10/2025 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.05 | 22,809 | $18.85 M |
| 04/09/2025 | $1.02 | $1.14 (11.76%) | $1.21 | $1.00 | 220,193 | $19.02 M |
| 04/08/2025 | $0.93 | $1.00 (7.53%) | $1.14 | $0.93 | 40,841 | $16.68 M |
| 04/07/2025 | $0.95 | $0.93 (-2.09%) | $0.96 | $0.90 | 66,516 | $15.52 M |
| 04/04/2025 | $1.13 | $1.08 (-4.42%) | $1.14 | $1.02 | 40,100 | $18.02 M |
| 04/03/2025 | $1.23 | $1.17 (-4.88%) | $1.26 | $1.12 | 66,100 | $19.52 M |
| 04/02/2025 | $1.17 | $1.23 (5.13%) | $1.31 | $1.17 | 115,321 | $20.52 M |
| 04/01/2025 | $1.27 | $1.19 (-6.3%) | $1.27 | $1.17 | 32,418 | $19.85 M |
| 03/31/2025 | $1.32 | $1.24 (-6.06%) | $1.32 | $1.19 | 44,200 | $20.69 M |
| 03/28/2025 | $1.22 | $1.36 (11.48%) | $1.36 | $1.20 | 108,621 | $22.69 M |
| 03/27/2025 | $1.33 | $1.27 (-4.51%) | $1.34 | $1.24 | 78,600 | $21.19 M |
| 03/26/2025 | $1.31 | $1.41 (7.63%) | $1.41 | $1.29 | 268,620 | $23.52 M |
| 03/25/2025 | $1.31 | $1.42 (8.4%) | $1.46 | $1.18 | 10.33 M | $23.69 M |
| 03/24/2025 | $1.53 | $1.44 (-5.88%) | $1.60 | $1.41 | 22,150 | $24.02 M |
| 03/21/2025 | $1.30 | $1.58 (21.54%) | $1.78 | $1.30 | 351,100 | $26.36 M |
| 03/20/2025 | $1.45 | $1.32 (-8.97%) | $1.49 | $1.32 | 11,851 | $22.02 M |
| 03/19/2025 | $1.64 | $1.48 (-9.76%) | $1.64 | $1.48 | 24,759 | $24.69 M |
| 03/18/2025 | $1.54 | $1.54 (0%) | $1.59 | $1.51 | 22,517 | $25.69 M |
| 03/17/2025 | $1.59 | $1.57 (-1.26%) | $1.67 | $1.53 | 29,554 | $26.19 M |
| 03/14/2025 | $1.67 | $1.62 (-2.99%) | $1.70 | $1.58 | 19,600 | $27.03 M |
| 03/13/2025 | $1.63 | $1.57 (-3.68%) | $1.66 | $1.56 | 19,215 | $26.19 M |
| 03/12/2025 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.60 | 13,115 | $28.19 M |
| 03/11/2025 | $1.68 | $1.67 (-0.6%) | $1.79 | $1.56 | 35,101 | $27.86 M |
| 03/10/2025 | $1.88 | $1.72 (-8.51%) | $1.95 | $1.70 | 43,200 | $28.69 M |
| 03/07/2025 | $1.84 | $1.90 (3.26%) | $2.08 | $1.84 | 33,300 | $31.70 M |
| 03/06/2025 | $1.86 | $1.89 (1.61%) | $2.20 | $1.85 | 139,245 | $31.53 M |
| 03/05/2025 | $1.76 | $1.91 (8.52%) | $2.00 | $1.76 | 183,500 | $31.86 M |
| 03/04/2025 | $1.58 | $1.80 (13.92%) | $1.90 | $1.52 | 109,800 | $30.03 M |
| 03/03/2025 | $1.75 | $1.56 (-10.86%) | $1.80 | $1.51 | 35,201 | $26.02 M |
| 02/28/2025 | $1.71 | $1.74 (1.75%) | $1.74 | $1.57 | 46,100 | $29.03 M |
| 02/27/2025 | $1.91 | $1.75 (-8.38%) | $2.10 | $1.72 | 215,938 | $29.19 M |
| 02/26/2025 | $1.61 | $1.86 (15.53%) | $2.70 | $1.55 | 1.67 M | $31.03 M |
| 02/25/2025 | $1.64 | $1.64 (0%) | $1.73 | $1.41 | 82,100 | $27.36 M |
| 02/24/2025 | $1.41 | $1.73 (22.7%) | $1.86 | $1.31 | 817,211 | $28.86 M |
| 02/21/2025 | $1.40 | $1.43 (2.14%) | $1.43 | $1.33 | 64,160 | $23.86 M |
| 02/20/2025 | $1.31 | $1.44 (9.92%) | $1.51 | $1.27 | 230,166 | $24.02 M |
| 02/19/2025 | $1.64 | $1.55 (-5.49%) | $1.70 | $1.51 | 26,340 | $5.17 M |
| 02/18/2025 | $1.62 | $1.64 (1.23%) | $1.74 | $1.46 | 56,963 | $5.47 M |
| 02/14/2025 | $1.64 | $1.62 (-1.22%) | $1.69 | $1.60 | 36,243 | $5.39 M |
| 02/13/2025 | $1.65 | $1.69 (2.42%) | $1.70 | $1.59 | 51,300 | $5.63 M |
| 02/12/2025 | $1.79 | $1.67 (-6.7%) | $1.80 | $1.61 | 47,283 | $5.56 M |
| 02/11/2025 | $1.72 | $1.80 (4.65%) | $1.85 | $1.71 | 40,283 | $6.00 M |
| 02/10/2025 | $1.81 | $1.80 (-0.55%) | $1.85 | $1.65 | 98,648 | $6.00 M |
| 02/07/2025 | $1.78 | $1.85 (3.93%) | $1.99 | $1.76 | 174,885 | $6.17 M |
| 02/06/2025 | $1.80 | $1.83 (1.67%) | $1.90 | $1.80 | 49,860 | $6.09 M |
| 02/05/2025 | $2.08 | $1.84 (-11.54%) | $2.08 | $1.79 | 86,734 | $6.13 M |
| 02/04/2025 | $1.89 | $2.03 (7.41%) | $2.11 | $1.88 | 88,205 | $6.79 M |
| 02/03/2025 | $2.00 | $2.13 (6.5%) | $2.23 | $1.86 | 136,107 | $7.09 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.
