5 DAY PERFORMANCE
-7.31%
1 MONTH PERFORMANCE
-32.90%
3 MONTH PERFORMANCE
-48.00%
6 MONTH PERFORMANCE
-73.06%
Haoxin Holdings Limited Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $0.52 | $0.52 (0.02%) | $0.56 | $0.51 | 26.24 K | $6.50 M |
| 12/02/2025 | $0.54 | $0.53 (-1.67%) | $0.55 | $0.51 | 19.81 K | $6.36 M |
| 12/01/2025 | $0.58 | $0.53 (-7.48%) | $0.58 | $0.49 | 130.30 K | $6.38 M |
| 11/28/2025 | $0.60 | $0.56 (-5.71%) | $0.60 | $0.56 | 21.00 K | $6.73 M |
| 11/26/2025 | $0.64 | $0.57 (-11.25%) | $0.64 | $0.57 | 145.09 K | $6.82 M |
| 11/25/2025 | $0.60 | $0.61 (1.83%) | $0.62 | $0.55 | 61.50 K | $7.33 M |
| 11/24/2025 | $0.52 | $0.62 (20.17%) | $0.63 | $0.52 | 311.68 K | $7.43 M |
| 11/21/2025 | $0.51 | $0.51 (1%) | $0.56 | $0.49 | 173.51 K | $6.18 M |
| 11/20/2025 | $0.71 | $0.54 (-23.02%) | $0.71 | $0.48 | 1.04 M | $6.51 M |
| 11/19/2025 | $0.57 | $0.79 (37.62%) | $0.89 | $0.57 | 4.70 M | $9.45 M |
| 11/18/2025 | $0.57 | $0.56 (-2.07%) | $0.59 | $0.53 | 149.20 K | $6.70 M |
| 11/17/2025 | $0.56 | $0.57 (1.73%) | $0.61 | $0.53 | 146.01 K | $6.83 M |
| 11/14/2025 | $0.51 | $0.53 (4.31%) | $0.53 | $0.50 | 9.50 K | $6.39 M |
| 11/13/2025 | $0.56 | $0.52 (-7.32%) | $0.57 | $0.50 | 107.61 K | $6.24 M |
| 11/12/2025 | $0.65 | $0.56 (-14.29%) | $0.65 | $0.56 | 174.30 K | $6.73 M |
| 11/11/2025 | $0.74 | $0.68 (-8.66%) | $0.77 | $0.56 | 212.09 K | $8.10 M |
| 11/10/2025 | $0.72 | $0.75 (3.67%) | $0.79 | $0.72 | 40.20 K | $8.96 M |
| 11/07/2025 | $0.72 | $0.73 (1.39%) | $0.75 | $0.72 | 27.40 K | $8.76 M |
| 11/06/2025 | $0.76 | $0.76 (-0.45%) | $0.77 | $0.72 | 17.10 K | $9.12 M |
| 11/05/2025 | $0.73 | $0.75 (2.75%) | $0.76 | $0.71 | 15.88 K | $9.06 M |
| 11/04/2025 | $0.74 | $0.75 (0.86%) | $0.76 | $0.72 | 39.20 K | $8.96 M |
| 11/03/2025 | $0.76 | $0.78 (1.97%) | $0.79 | $0.76 | 28.26 K | $9.30 M |
| 10/31/2025 | $0.81 | $0.81 (-0.59%) | $0.82 | $0.75 | 57.20 K | $9.72 M |
| 10/30/2025 | $0.77 | $0.84 (8.67%) | $0.88 | $0.74 | 409.93 K | $10.08 M |
| 10/29/2025 | $1.03 | $1.02 (-0.97%) | $1.08 | $1.02 | 3.50 M | $12.24 M |
| 10/28/2025 | $1.04 | $1.03 (-0.96%) | $1.08 | $1.00 | 52.20 K | $12.36 M |
| 10/27/2025 | $1.11 | $1.03 (-7.21%) | $1.11 | $1.03 | 36.00 K | $12.36 M |
| 10/24/2025 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.04 | 24.04 K | $12.60 M |
| 10/23/2025 | $1.09 | $1.05 (-3.67%) | $1.10 | $1.03 | 32.10 K | $12.60 M |
| 10/22/2025 | $1.21 | $1.01 (-16.53%) | $1.24 | $0.99 | 126.05 K | $12.12 M |
| 10/21/2025 | $1.29 | $1.21 (-6.2%) | $1.29 | $1.21 | 40.02 K | $14.52 M |
| 10/20/2025 | $1.25 | $1.30 (4%) | $1.34 | $1.25 | 56.80 K | $15.60 M |
| 10/17/2025 | $1.31 | $1.29 (-1.53%) | $1.37 | $1.26 | 84.35 K | $15.48 M |
| 10/16/2025 | $1.30 | $1.27 (-2.31%) | $1.50 | $1.23 | 395.29 K | $15.24 M |
| 10/15/2025 | $1.23 | $1.15 (-6.5%) | $1.24 | $1.13 | 62.46 K | $13.80 M |
| 10/14/2025 | $1.22 | $1.19 (-2.46%) | $1.25 | $1.19 | 44.30 K | $14.28 M |
| 10/13/2025 | $1.18 | $1.25 (5.93%) | $1.31 | $1.10 | 48.50 K | $15.00 M |
| 10/10/2025 | $1.31 | $1.22 (-6.87%) | $1.35 | $1.22 | 87.13 K | $14.64 M |
| 10/09/2025 | $1.32 | $1.33 (0.76%) | $1.35 | $1.30 | 37.47 K | $15.96 M |
| 10/08/2025 | $1.36 | $1.32 (-2.94%) | $1.41 | $1.30 | 104.64 K | $15.84 M |
| 10/07/2025 | $1.46 | $1.36 (-6.85%) | $1.48 | $1.36 | 140.21 K | $16.32 M |
| 10/06/2025 | $1.53 | $1.46 (-4.58%) | $1.64 | $1.40 | 200.05 K | $17.52 M |
| 10/03/2025 | $1.44 | $1.49 (3.47%) | $1.55 | $1.41 | 126.32 K | $17.88 M |
| 10/02/2025 | $1.58 | $1.49 (-5.7%) | $1.58 | $1.43 | 113.24 K | $17.88 M |
| 10/01/2025 | $1.47 | $1.54 (4.76%) | $1.67 | $1.47 | 125.80 K | $18.48 M |
| 09/30/2025 | $1.60 | $1.44 (-10%) | $1.75 | $1.40 | 186.30 K | $17.28 M |
| 09/29/2025 | $1.55 | $1.70 (9.68%) | $1.84 | $1.55 | 528.22 K | $20.40 M |
| 09/26/2025 | $1.37 | $1.50 (9.49%) | $1.55 | $1.34 | 182.02 K | $20.63 M |
| 09/25/2025 | $1.43 | $1.36 (-4.9%) | $1.70 | $1.33 | 581.90 K | $18.70 M |
| 09/24/2025 | $1.22 | $1.38 (13.11%) | $1.46 | $1.22 | 200.55 K | $18.98 M |
| 09/23/2025 | $1.18 | $1.22 (3.39%) | $1.37 | $1.18 | 267.64 K | $16.78 M |
| 09/22/2025 | $1.14 | $1.16 (1.75%) | $1.19 | $1.12 | 69.50 K | $15.95 M |
| 09/19/2025 | $1.14 | $1.15 (0.88%) | $1.17 | $1.10 | 52.20 K | $15.81 M |
| 09/18/2025 | $1.12 | $1.14 (1.79%) | $1.20 | $1.10 | 125.53 K | $15.67 M |
| 09/17/2025 | $1.12 | $1.13 (0.89%) | $1.18 | $1.08 | 29.13 K | $15.54 M |
| 09/16/2025 | $1.15 | $1.12 (-2.61%) | $1.19 | $1.08 | 84.70 K | $15.40 M |
| 09/15/2025 | $1.26 | $1.19 (-5.56%) | $1.31 | $1.11 | 138.30 K | $16.36 M |
| 09/12/2025 | $1.39 | $1.36 (-2.16%) | $1.60 | $1.30 | 638.92 K | $18.70 M |
| 09/11/2025 | $1.11 | $1.40 (26.13%) | $1.47 | $1.07 | 899.11 K | $19.25 M |
| 09/10/2025 | $1.02 | $1.15 (12.75%) | $1.17 | $0.98 | 258.40 K | $15.81 M |
| 09/09/2025 | $0.92 | $1.00 (8.7%) | $1.06 | $0.92 | 150.74 K | $13.75 M |
| 09/08/2025 | $0.96 | $0.96 (-0.49%) | $1.25 | $0.94 | 901.50 K | $13.20 M |
| 09/05/2025 | $0.96 | $1.01 (5.18%) | $1.10 | $0.94 | 94.10 K | $13.89 M |
| 09/04/2025 | $0.97 | $1.00 (3.08%) | $1.00 | $0.96 | 110.04 K | $13.75 M |
| 09/03/2025 | $0.93 | $1.00 (7.85%) | $1.12 | $0.93 | 150.02 K | $13.75 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.
