5 DAY PERFORMANCE
+48.65%
1 MONTH PERFORMANCE
+4.76%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+8.91%
YEAR-TO-DATE PERFORMANCE
+2.80%
1 YEAR PERFORMANCE
-20.86%
Haoxi Health Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.74 | $0.68 (-8.09%) | $0.74 | $0.68 | 7.89 K | $3.14 M |
| 05/05/2026 | $0.70 | $0.68 (-3.3%) | $0.74 | $0.63 | 38.30 K | $3.04 M |
| 05/04/2026 | $0.73 | $0.71 (-1.94%) | $0.76 | $0.66 | 31.76 K | $3.19 M |
| 05/01/2026 | $0.69 | $0.74 (7.56%) | $0.78 | $0.52 | 202.28 K | $3.32 M |
| 04/30/2026 | $0.95 | $0.73 (-23.68%) | $0.95 | $0.45 | 480.02 K | $3.25 M |
| 04/29/2026 | $1.08 | $0.95 (-12.04%) | $1.08 | $0.87 | 53.94 K | $4.26 M |
| 04/28/2026 | $1.13 | $1.06 (-6.19%) | $1.13 | $1.04 | 6.60 K | $4.76 M |
| 04/27/2026 | $1.16 | $1.11 (-4.31%) | $1.18 | $1.05 | 18.09 K | $4.98 M |
| 04/24/2026 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.07 | 6.90 K | $2.66 M |
| 04/23/2026 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.01 | 9.80 K | $2.57 M |
| 04/22/2026 | $1.12 | $1.15 (2.68%) | $1.18 | $1.08 | 119.24 K | $3.33 M |
| 04/21/2026 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.07 | 2.32 K | $3.22 M |
| 04/20/2026 | $1.09 | $1.10 (0.92%) | $1.13 | $1.08 | 5.50 K | $3.19 M |
| 04/17/2026 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.12 | 1.15 K | $3.24 M |
| 04/16/2026 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.09 | 8.60 K | $3.19 M |
| 04/15/2026 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.08 | 2.44 K | $3.24 M |
| 04/14/2026 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.08 | 1.90 K | $3.27 M |
| 04/13/2026 | $1.08 | $1.08 (0%) | $1.14 | $1.05 | 2.20 K | $3.13 M |
| 04/10/2026 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.03 | 7.41 K | $3.10 M |
| 04/09/2026 | $1.09 | $1.11 (1.83%) | $1.12 | $1.07 | 1.80 K | $3.22 M |
| 04/08/2026 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.04 | 2.54 K | $3.13 M |
| 04/07/2026 | $1.09 | $1.02 (-6.42%) | $1.14 | $1.02 | 4.00 K | $2.95 M |
| 04/06/2026 | $1.03 | $1.05 (1.94%) | $1.12 | $1.03 | 3.50 K | $3.04 M |
| 04/02/2026 | $1.04 | $1.01 (-2.88%) | $1.07 | $1.01 | 1.74 K | $2.93 M |
| 04/01/2026 | $1.01 | $1.04 (2.97%) | $1.07 | $1.01 | 4.91 K | $3.01 M |
| 03/31/2026 | $1.01 | $1.02 (0.99%) | $1.06 | $1.01 | 2.60 K | $2.95 M |
| 03/30/2026 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.05 | 16.83 K | $3.04 M |
| 03/27/2026 | $1.19 | $1.11 (-6.72%) | $1.19 | $0.97 | 78.32 K | $3.22 M |
| 03/26/2026 | $1.23 | $1.30 (5.69%) | $1.30 | $1.21 | 5.12 K | $3.77 M |
| 03/25/2026 | $1.18 | $1.25 (5.93%) | $1.31 | $1.18 | 16.68 K | $3.62 M |
| 03/24/2026 | $1.25 | $1.27 (1.6%) | $1.30 | $1.25 | 8.54 K | $3.68 M |
| 03/23/2026 | $1.22 | $1.26 (3.28%) | $1.27 | $1.20 | 28.52 K | $3.65 M |
| 03/20/2026 | $1.15 | $1.17 (1.74%) | $1.22 | $1.10 | 18.00 K | $3.39 M |
| 03/19/2026 | $1.10 | $1.18 (7.27%) | $1.20 | $1.10 | 6.95 K | $3.42 M |
| 03/18/2026 | $1.14 | $1.16 (1.75%) | $1.22 | $1.14 | 10.20 K | $3.36 M |
| 03/17/2026 | $1.08 | $1.14 (5.56%) | $1.14 | $1.08 | 2.22 K | $3.30 M |
| 03/16/2026 | $1.09 | $1.10 (0.92%) | $1.10 | $1.09 | 522 | $3.19 M |
| 03/13/2026 | $1.18 | $1.18 (0%) | $1.18 | $1.18 | 910 | $3.42 M |
| 03/12/2026 | $1.18 | $1.18 (0%) | $1.18 | $1.18 | 775 | $3.42 M |
| 03/11/2026 | $1.12 | $1.15 (2.68%) | $1.15 | $1.12 | 321 | $3.33 M |
| 03/10/2026 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.16 | 5.11 K | $3.36 M |
| 03/09/2026 | $1.11 | $1.13 (1.8%) | $1.13 | $1.11 | 2.23 K | $3.27 M |
| 03/06/2026 | $1.09 | $1.20 (10.09%) | $1.21 | $1.09 | 4.20 K | $3.48 M |
| 03/05/2026 | $1.11 | $1.10 (-0.9%) | $1.11 | $1.10 | 1.72 K | $3.19 M |
| 03/04/2026 | $1.12 | $1.15 (2.68%) | $1.15 | $1.10 | 7.82 K | $3.33 M |
| 03/03/2026 | $1.20 | $1.11 (-7.5%) | $1.25 | $1.11 | 27.51 K | $3.22 M |
| 03/02/2026 | $1.28 | $1.28 (0%) | $1.28 | $1.28 | 276 | $3.71 M |
| 02/27/2026 | $1.17 | $1.29 (10.26%) | $1.29 | $1.17 | 1.40 K | $3.74 M |
| 02/26/2026 | $1.39 | $1.22 (-12.23%) | $1.40 | $1.22 | 2.90 K | $3.53 M |
| 02/25/2026 | $1.38 | $1.25 (-9.42%) | $1.49 | $1.16 | 12.12 K | $3.62 M |
| 02/24/2026 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 1.20 K | $3.33 M |
| 02/23/2026 | $1.07 | $1.14 (6.54%) | $1.14 | $1.07 | 535 | $3.30 M |
| 02/20/2026 | $1.08 | $1.10 (1.85%) | $1.10 | $1.08 | 1.50 K | $3.19 M |
| 02/19/2026 | $1.12 | $1.12 (0%) | $1.12 | $1.12 | 612 | $3.24 M |
| 02/18/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.17 | 4.20 K | $3.39 M |
| 02/17/2026 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.21 | 5.60 K | $3.50 M |
| 02/13/2026 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.08 | 23.41 K | $3.50 M |
| 02/12/2026 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.23 | 6.60 K | $3.56 M |
| 02/11/2026 | $1.23 | $1.24 (0.81%) | $1.42 | $1.23 | 7.00 K | $3.59 M |
| 02/10/2026 | $1.17 | $1.23 (5.13%) | $1.25 | $1.17 | 10.23 K | $3.56 M |
| 02/09/2026 | $1.11 | $1.21 (9.01%) | $1.21 | $1.10 | 27.65 K | $3.50 M |
| 02/06/2026 | $1.15 | $1.10 (-4.35%) | $1.21 | $0.95 | 121.31 K | $3.19 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.
