5 DAY PERFORMANCE
+10.13%
1 MONTH PERFORMANCE
+14.47%
3 MONTH PERFORMANCE
+12.69%
6 MONTH PERFORMANCE
+30.24%
Highest Performances Holdings Inc. American Depository Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.26 | $4.28 (0.47%) | $4.58 | $4.26 | 9.03 K | $258.15 M |
| 12/04/2025 | $4.31 | $4.24 (-1.62%) | $4.39 | $4.24 | 8.60 K | $255.73 M |
| 12/03/2025 | $4.26 | $4.34 (1.88%) | $4.52 | $4.26 | 5.30 K | $261.77 M |
| 12/02/2025 | $4.14 | $4.26 (2.9%) | $4.72 | $4.14 | 19.50 K | $256.94 M |
| 12/01/2025 | $3.95 | $4.13 (4.56%) | $4.13 | $3.95 | 1.10 K | $249.10 M |
| 11/28/2025 | $3.99 | $3.95 (-1%) | $3.99 | $3.89 | 6.10 K | $238.24 M |
| 11/26/2025 | $3.86 | $3.88 (0.52%) | $3.88 | $3.80 | 9.60 K | $234.02 M |
| 11/25/2025 | $3.90 | $3.83 (-1.79%) | $3.90 | $3.82 | 5.60 K | $231.01 M |
| 11/24/2025 | $3.90 | $3.92 (0.51%) | $3.92 | $3.90 | 1.30 K | $236.43 M |
| 11/21/2025 | $3.92 | $3.90 (-0.51%) | $3.92 | $3.81 | 1.95 K | $235.23 M |
| 11/20/2025 | $3.89 | $3.84 (-1.29%) | $3.90 | $3.84 | 3.24 K | $231.61 M |
| 11/19/2025 | $3.78 | $3.98 (5.29%) | $4.00 | $3.78 | 9.00 K | $240.05 M |
| 11/18/2025 | $3.80 | $3.85 (1.32%) | $4.00 | $3.71 | 34.33 K | $232.21 M |
| 11/17/2025 | $3.81 | $3.93 (3.15%) | $3.95 | $3.81 | 16.90 K | $237.04 M |
| 11/14/2025 | $3.77 | $3.80 (0.8%) | $3.90 | $3.77 | 13.30 K | $229.20 M |
| 11/13/2025 | $3.97 | $3.99 (0.5%) | $4.09 | $3.86 | 28.90 K | $240.66 M |
| 11/12/2025 | $3.70 | $3.71 (0.27%) | $3.71 | $3.70 | 1.50 K | $223.77 M |
| 11/11/2025 | $3.80 | $3.66 (-3.68%) | $3.90 | $3.66 | 13.10 K | $220.75 M |
| 11/10/2025 | $3.81 | $3.80 (-0.26%) | $3.96 | $3.79 | 4.60 K | $229.20 M |
| 11/07/2025 | $3.86 | $3.76 (-2.59%) | $3.88 | $3.52 | 5.30 K | $226.78 M |
| 11/06/2025 | $3.80 | $3.91 (2.89%) | $3.98 | $3.80 | 8.50 K | $235.83 M |
| 11/05/2025 | $3.53 | $3.80 (7.65%) | $3.81 | $3.52 | 7.30 K | $229.20 M |
| 11/04/2025 | $3.66 | $3.51 (-4.1%) | $3.72 | $3.51 | 3.50 K | $211.70 M |
| 11/03/2025 | $3.98 | $3.66 (-8.04%) | $3.98 | $3.65 | 2.90 K | $220.75 M |
| 10/31/2025 | $3.72 | $3.65 (-1.88%) | $3.75 | $3.65 | 2.10 K | $220.15 M |
| 10/30/2025 | $3.61 | $3.61 (0%) | $3.81 | $3.58 | 3.20 K | $217.74 M |
| 10/29/2025 | $4.07 | $3.73 (-8.35%) | $4.07 | $3.65 | 13.90 K | $224.97 M |
| 10/28/2025 | $3.88 | $3.96 (2.06%) | $4.14 | $3.86 | 49.80 K | $238.85 M |
| 10/27/2025 | $3.55 | $3.80 (7.04%) | $4.29 | $3.55 | 45.00 K | $229.20 M |
| 10/24/2025 | $3.55 | $3.53 (-0.56%) | $3.55 | $3.50 | 2.50 K | $212.91 M |
| 10/23/2025 | $3.52 | $3.52 (0%) | $3.52 | $3.52 | 3.20 K | $212.31 M |
| 10/22/2025 | $3.77 | $3.52 (-6.63%) | $3.77 | $3.51 | 12.00 K | $212.31 M |
| 10/21/2025 | $3.49 | $3.60 (3.15%) | $3.98 | $3.49 | 31.90 K | $217.13 M |
| 10/20/2025 | $2.94 | $3.35 (13.95%) | $3.51 | $2.94 | 24.20 K | $202.05 M |
| 10/17/2025 | $3.04 | $2.91 (-4.28%) | $3.07 | $2.91 | 6.50 K | $175.52 M |
| 10/16/2025 | $3.05 | $3.05 (0%) | $3.05 | $3.05 | 580 | $183.96 M |
| 10/15/2025 | $2.88 | $2.98 (3.47%) | $2.99 | $2.88 | 2.00 K | $179.74 M |
| 10/14/2025 | $3.09 | $2.86 (-7.44%) | $3.18 | $2.85 | 19.20 K | $172.50 M |
| 10/13/2025 | $3.17 | $3.05 (-3.79%) | $3.17 | $3.05 | 4.20 K | $183.96 M |
| 10/10/2025 | $3.06 | $3.05 (-0.33%) | $3.10 | $3.03 | 10.50 K | $183.96 M |
| 10/09/2025 | $3.21 | $3.18 (-0.93%) | $3.28 | $3.11 | 9.10 K | $191.80 M |
| 10/08/2025 | $3.20 | $3.10 (-3.13%) | $3.24 | $3.03 | 13.00 K | $186.98 M |
| 10/07/2025 | $3.23 | $3.22 (-0.31%) | $3.42 | $3.21 | 10.23 K | $194.21 M |
| 10/06/2025 | $3.57 | $3.33 (-6.72%) | $3.57 | $3.33 | 6.10 K | $200.85 M |
| 10/03/2025 | $3.35 | $3.31 (-1.19%) | $3.42 | $3.31 | 3.70 K | $199.64 M |
| 10/02/2025 | $3.41 | $3.41 (0%) | $3.41 | $3.41 | 800 | $205.67 M |
| 10/01/2025 | $3.44 | $3.41 (-0.87%) | $3.55 | $3.41 | 3.50 K | $205.67 M |
| 09/30/2025 | $3.57 | $3.49 (-2.24%) | $3.57 | $3.44 | 2.80 K | $210.50 M |
| 09/29/2025 | $3.47 | $3.43 (-1.15%) | $3.55 | $3.43 | 13.90 K | $206.88 M |
| 09/26/2025 | $3.50 | $3.42 (-2.29%) | $3.59 | $3.40 | 17.00 K | $206.28 M |
| 09/25/2025 | $3.58 | $3.48 (-2.79%) | $3.58 | $3.42 | 7.49 K | $209.90 M |
| 09/24/2025 | $3.54 | $3.59 (1.41%) | $3.68 | $3.50 | 5.32 K | $216.53 M |
| 09/23/2025 | $3.44 | $3.44 (0%) | $3.44 | $3.44 | 800 | $207.48 M |
| 09/22/2025 | $3.61 | $3.42 (-5.26%) | $3.68 | $3.39 | 20.80 K | $206.28 M |
| 09/19/2025 | $3.55 | $3.70 (4.23%) | $3.70 | $3.48 | 6.40 K | $223.16 M |
| 09/18/2025 | $3.27 | $3.55 (8.56%) | $3.55 | $3.27 | 6.20 K | $92.01 M |
| 09/17/2025 | $3.41 | $3.46 (1.47%) | $3.62 | $3.33 | 19.70 K | $89.67 M |
| 09/16/2025 | $3.55 | $3.41 (-3.94%) | $3.74 | $3.40 | 31.60 K | $88.38 M |
| 09/15/2025 | $3.71 | $3.67 (-1.08%) | $3.78 | $3.41 | 25.40 K | $95.12 M |
| 09/12/2025 | $3.88 | $3.80 (-2.06%) | $3.95 | $3.80 | 7.10 K | $98.49 M |
| 09/11/2025 | $4.04 | $3.89 (-3.71%) | $4.09 | $3.79 | 11.70 K | $100.82 M |
| 09/10/2025 | $4.03 | $4.00 (-0.74%) | $4.03 | $3.86 | 6.50 K | $103.67 M |
| 09/09/2025 | $3.95 | $3.90 (-1.27%) | $4.09 | $3.81 | 57.60 K | $101.08 M |
| 09/08/2025 | $3.90 | $3.95 (1.28%) | $4.05 | $3.60 | 16.00 K | $102.37 M |
| 09/05/2025 | $3.68 | $3.86 (4.89%) | $3.86 | $3.66 | 6.80 K | $232.81 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.
