5 DAY PERFORMANCE
+3.23%
1 MONTH PERFORMANCE
-6.43%
3 MONTH PERFORMANCE
+6.67%
6 MONTH PERFORMANCE
+13.48%
YEAR-TO-DATE PERFORMANCE
+7.38%
1 YEAR PERFORMANCE
+11.11%
HWH International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.57 | $1.60 (1.91%) | $1.60 | $1.52 | 3.33 K | $10.36 M |
| 02/18/2026 | $1.51 | $1.61 (6.62%) | $1.69 | $1.51 | 22.71 K | $10.43 M |
| 02/17/2026 | $1.53 | $1.56 (1.96%) | $1.56 | $1.48 | 18.60 K | $10.10 M |
| 02/13/2026 | $1.47 | $1.55 (5.44%) | $1.61 | $1.45 | 26.33 K | $10.04 M |
| 02/12/2026 | $1.45 | $1.47 (1.38%) | $1.50 | $1.37 | 25.43 K | $9.52 M |
| 02/11/2026 | $1.51 | $1.53 (1.32%) | $1.55 | $1.43 | 22.50 K | $9.91 M |
| 02/10/2026 | $1.49 | $1.48 (-0.67%) | $1.58 | $1.42 | 36.76 K | $9.59 M |
| 02/09/2026 | $1.56 | $1.44 (-7.69%) | $1.56 | $1.41 | 13.70 K | $9.33 M |
| 02/06/2026 | $1.39 | $1.49 (7.19%) | $1.52 | $1.39 | 33.80 K | $9.65 M |
| 02/05/2026 | $1.56 | $1.39 (-10.9%) | $1.59 | $1.34 | 56.50 K | $9.00 M |
| 02/04/2026 | $1.59 | $1.59 (0%) | $1.67 | $1.56 | 42.60 K | $10.30 M |
| 02/03/2026 | $1.62 | $1.65 (1.85%) | $1.66 | $1.56 | 25.50 K | $10.69 M |
| 02/02/2026 | $1.75 | $1.68 (-4%) | $1.75 | $1.65 | 19.23 K | $10.88 M |
| 01/30/2026 | $1.67 | $1.65 (-1.2%) | $1.69 | $1.60 | 15.31 K | $10.69 M |
| 01/29/2026 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.69 | 3.43 K | $10.95 M |
| 01/28/2026 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.68 | 13.10 K | $11.14 M |
| 01/27/2026 | $1.59 | $1.71 (7.55%) | $1.74 | $1.57 | 74.94 K | $11.07 M |
| 01/26/2026 | $1.63 | $1.64 (0.61%) | $1.66 | $1.59 | 26.70 K | $10.62 M |
| 01/23/2026 | $1.63 | $1.66 (1.84%) | $1.67 | $1.62 | 17.72 K | $10.75 M |
| 01/22/2026 | $1.63 | $1.67 (2.45%) | $1.69 | $1.62 | 15.77 K | $10.82 M |
| 01/21/2026 | $1.66 | $1.65 (-0.6%) | $1.69 | $1.62 | 7.00 K | $10.69 M |
| 01/20/2026 | $1.70 | $1.71 (0.59%) | $1.71 | $1.59 | 44.34 K | $11.07 M |
| 01/16/2026 | $1.76 | $1.78 (1.14%) | $1.86 | $1.71 | 601.51 K | $11.53 M |
| 01/15/2026 | $1.78 | $1.89 (6.18%) | $1.98 | $1.68 | 108.02 K | $12.24 M |
| 01/14/2026 | $1.76 | $1.70 (-3.41%) | $1.77 | $1.65 | 23.60 K | $11.01 M |
| 01/13/2026 | $1.88 | $1.71 (-9.04%) | $1.96 | $1.69 | 112.03 K | $11.07 M |
| 01/12/2026 | $1.70 | $1.80 (5.88%) | $1.92 | $1.70 | 108.74 K | $11.66 M |
| 01/09/2026 | $1.64 | $1.70 (3.66%) | $1.76 | $1.62 | 25.70 K | $11.01 M |
| 01/08/2026 | $1.68 | $1.63 (-2.98%) | $1.69 | $1.63 | 19.19 K | $10.56 M |
| 01/07/2026 | $1.64 | $1.67 (1.83%) | $1.69 | $1.63 | 8.32 K | $10.82 M |
| 01/06/2026 | $1.62 | $1.68 (3.7%) | $1.68 | $1.55 | 23.30 K | $10.88 M |
| 01/05/2026 | $1.56 | $1.64 (5.13%) | $1.70 | $1.55 | 25.50 K | $10.62 M |
| 01/02/2026 | $1.42 | $1.55 (9.15%) | $1.55 | $1.42 | 15.00 K | $10.04 M |
| 12/31/2025 | $1.45 | $1.49 (2.76%) | $1.50 | $1.44 | 18.92 K | $9.65 M |
| 12/30/2025 | $1.43 | $1.48 (3.5%) | $1.56 | $1.41 | 25.86 K | $9.59 M |
| 12/29/2025 | $1.46 | $1.47 (0.68%) | $1.50 | $1.42 | 52.43 K | $9.52 M |
| 12/26/2025 | $1.68 | $1.49 (-11.31%) | $1.69 | $1.48 | 110.10 K | $9.65 M |
| 12/24/2025 | $1.60 | $1.74 (8.75%) | $1.89 | $1.60 | 268.61 K | $11.27 M |
| 12/23/2025 | $1.52 | $1.62 (6.58%) | $1.63 | $1.52 | 18.00 K | $10.49 M |
| 12/22/2025 | $1.60 | $1.54 (-3.75%) | $1.63 | $1.48 | 84.40 K | $9.97 M |
| 12/19/2025 | $1.80 | $1.62 (-10%) | $1.80 | $1.58 | 38.82 K | $10.49 M |
| 12/18/2025 | $1.64 | $1.66 (1.22%) | $1.71 | $1.61 | 38.94 K | $10.75 M |
| 12/17/2025 | $1.84 | $1.70 (-7.61%) | $1.84 | $1.68 | 31.72 K | $11.01 M |
| 12/16/2025 | $1.70 | $1.78 (4.71%) | $1.80 | $1.70 | 37.20 K | $11.53 M |
| 12/15/2025 | $2.10 | $1.80 (-14.29%) | $2.10 | $1.76 | 64.88 K | $11.66 M |
| 12/12/2025 | $2.22 | $2.12 (-4.5%) | $2.25 | $2.12 | 67.14 K | $13.73 M |
| 12/11/2025 | $2.37 | $2.26 (-4.64%) | $2.50 | $2.12 | 106.90 K | $14.64 M |
| 12/10/2025 | $2.11 | $2.58 (22.27%) | $2.74 | $2.11 | 457.60 K | $16.71 M |
| 12/09/2025 | $2.07 | $2.22 (7.25%) | $2.31 | $2.07 | 308.70 K | $14.38 M |
| 12/08/2025 | $2.20 | $2.33 (5.91%) | $2.81 | $1.97 | 7.03 M | $15.09 M |
| 12/05/2025 | $1.85 | $1.83 (-1.08%) | $1.90 | $1.78 | 5.13 M | $11.85 M |
| 12/04/2025 | $1.90 | $1.78 (-6.32%) | $1.93 | $1.74 | 38.71 K | $11.53 M |
| 12/03/2025 | $1.56 | $1.88 (20.51%) | $1.91 | $1.56 | 90.62 K | $12.18 M |
| 12/02/2025 | $1.55 | $1.57 (1.29%) | $1.65 | $1.53 | 25.21 K | $10.17 M |
| 12/01/2025 | $1.57 | $1.56 (-0.64%) | $1.60 | $1.52 | 4.80 K | $10.10 M |
| 11/28/2025 | $1.55 | $1.57 (1.29%) | $1.64 | $1.55 | 3.60 K | $10.17 M |
| 11/26/2025 | $1.61 | $1.58 (-1.86%) | $1.80 | $1.58 | 9.20 K | $10.23 M |
| 11/25/2025 | $1.56 | $1.66 (6.41%) | $1.66 | $1.53 | 9.50 K | $10.75 M |
| 11/24/2025 | $1.40 | $1.56 (11.43%) | $1.59 | $1.40 | 9.54 K | $10.10 M |
| 11/21/2025 | $1.49 | $1.51 (1.34%) | $1.51 | $1.40 | 31.01 K | $9.78 M |
| 11/20/2025 | $1.55 | $1.50 (-3.23%) | $1.56 | $1.49 | 5.80 K | $9.71 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.
