-
5 DAY PERFORMANCE
-3.06% -
1 MONTH PERFORMANCE
+36.59% -
3 MONTH PERFORMANCE
+94.67% -
6 MONTH PERFORMANCE
-5.94% -
YEAR-TO-DATE PERFORMANCE
-90.78% -
1 YEAR PERFORMANCE
-90.95%
HWH International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $0.89 | $0.95 (6.75%) | $1.03 | $0.89 | 187,121 | |
| 12/03/2024 | $0.91 | $0.90 (-0.32%) | $0.98 | $0.90 | 142,668 | $15.05 M |
| 12/02/2024 | $0.98 | $0.95 (-3.05%) | $1.04 | $0.94 | 385,000 | $15.85 M |
| 11/29/2024 | $0.89 | $0.98 (10.53%) | $0.99 | $0.77 | 914,938 | $16.35 M |
| 11/27/2024 | $0.92 | $0.95 (3.63%) | $1.16 | $0.75 | 32.53 M | $15.90 M |
| 11/26/2024 | $0.53 | $0.57 (7.41%) | $0.60 | $0.53 | 107,703 | $9.43 M |
| 11/25/2024 | $0.69 | $0.55 (-20.14%) | $0.69 | $0.46 | 62,515 | $9.19 M |
| 11/22/2024 | $0.65 | $0.68 (4.62%) | $0.68 | $0.65 | 3,648 | $11.34 M |
| 11/21/2024 | $0.65 | $0.73 (12%) | $0.73 | $0.65 | 1,800 | $12.14 M |
| 11/20/2024 | $0.69 | $0.65 (-5.52%) | $0.69 | $0.65 | 2,500 | $10.84 M |
| 11/19/2024 | $0.66 | $0.73 (9.98%) | $0.73 | $0.66 | 3,424 | $12.11 M |
| 11/18/2024 | $0.69 | $0.65 (-5.93%) | $0.70 | $0.64 | 15,511 | $10.84 M |
| 11/15/2024 | $0.71 | $0.72 (2.7%) | $0.73 | $0.67 | 7,454 | $12.08 M |
| 11/14/2024 | $0.72 | $0.72 (0%) | $0.77 | $0.72 | 2,800 | $12.01 M |
| 11/13/2024 | $0.69 | $0.70 (0.82%) | $0.73 | $0.69 | 10,100 | $11.62 M |
| 11/12/2024 | $0.79 | $0.73 (-7.59%) | $0.79 | $0.72 | 5,600 | $12.18 M |
| 11/11/2024 | $0.74 | $0.79 (7.01%) | $0.82 | $0.72 | 11,708 | $12.88 M |
| 11/08/2024 | $0.65 | $0.72 (10.75%) | $0.72 | $0.65 | 3,162 | $11.68 M |
| 11/07/2024 | $0.64 | $0.65 (1.62%) | $0.65 | $0.64 | 3,605 | $10.57 M |
| 11/06/2024 | $0.73 | $0.65 (-10.8%) | $0.73 | $0.63 | 15,441 | $10.56 M |
| 11/05/2024 | $0.69 | $0.74 (7.25%) | $0.74 | $0.69 | 2,900 | $12.01 M |
| 11/04/2024 | $0.70 | $0.70 (-0.64%) | $0.72 | $0.66 | 9,725 | $11.28 M |
| 11/01/2024 | $0.70 | $0.72 (2.15%) | $0.75 | $0.70 | 5,000 | $11.65 M |
| 10/31/2024 | $0.76 | $0.72 (-5.09%) | $0.82 | $0.72 | 10,227 | $11.70 M |
| 10/30/2024 | $0.78 | $0.75 (-4.51%) | $0.80 | $0.72 | 11,753 | $12.15 M |
| 10/29/2024 | $0.78 | $0.78 (0.4%) | $0.84 | $0.78 | 6,200 | $12.73 M |
| 10/28/2024 | $0.77 | $0.84 (8.67%) | $0.84 | $0.77 | 25,803 | $13.63 M |
| 10/25/2024 | $0.83 | $0.83 (0.81%) | $0.84 | $0.76 | 19,100 | $13.50 M |
| 10/24/2024 | $0.77 | $0.84 (8.56%) | $0.84 | $0.76 | 9,610 | $13.56 M |
| 10/23/2024 | $0.84 | $0.85 (1.9%) | $0.87 | $0.77 | 10,200 | $13.82 M |
| 10/22/2024 | $0.79 | $0.84 (6.17%) | $0.86 | $0.78 | 8,700 | $13.56 M |
| 10/21/2024 | $0.87 | $0.87 (0.12%) | $0.87 | $0.82 | 12,700 | $14.05 M |
| 10/18/2024 | $0.71 | $0.85 (19.72%) | $0.85 | $0.71 | 9,200 | $13.79 M |
| 10/17/2024 | $0.80 | $0.78 (-2.5%) | $0.80 | $0.73 | 37,100 | $12.65 M |
| 10/16/2024 | $0.79 | $0.81 (2.91%) | $0.83 | $0.73 | 37,500 | $13.21 M |
| 10/15/2024 | $0.79 | $0.83 (5.22%) | $0.83 | $0.79 | 14,648 | $13.53 M |
| 10/14/2024 | $0.79 | $0.84 (6.08%) | $0.87 | $0.79 | 26,100 | $13.60 M |
| 10/11/2024 | $0.79 | $0.79 (-0.54%) | $0.90 | $0.77 | 34,860 | $12.75 M |
| 10/10/2024 | $0.78 | $0.80 (2.56%) | $0.84 | $0.78 | 40,600 | $12.98 M |
| 10/09/2024 | $0.79 | $0.84 (6.6%) | $0.85 | $0.78 | 44,000 | $13.63 M |
| 10/08/2024 | $0.84 | $0.80 (-4.76%) | $0.84 | $0.71 | 82,800 | $12.98 M |
| 10/07/2024 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.98 | 109,000 | $16.22 M |
| 10/04/2024 | $1.08 | $1.08 (0%) | $1.17 | $1.00 | 152,032 | $17.52 M |
| 10/03/2024 | $1.07 | $1.13 (5.61%) | $1.20 | $1.01 | 268,142 | $18.33 M |
| 10/02/2024 | $1.11 | $1.12 (0.9%) | $1.21 | $1.00 | 2.45 M | $18.17 M |
| 10/01/2024 | $0.89 | $0.97 (9.4%) | $1.00 | $0.85 | 2.03 M | $15.78 M |
| 09/30/2024 | $0.73 | $0.88 (20.71%) | $0.88 | $0.73 | 141,226 | $14.28 M |
| 09/27/2024 | $0.75 | $0.70 (-6.8%) | $0.81 | $0.66 | 240,638 | $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 |