5 DAY PERFORMANCE
-42.71%
1 MONTH PERFORMANCE
-58.33%
3 MONTH PERFORMANCE
-65.84%
6 MONTH PERFORMANCE
-99.94%
YEAR-TO-DATE PERFORMANCE
-99.96%
1 YEAR PERFORMANCE
-99.96%
Haoxi Health Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $1.81 | $1.98 (9.39%) | $1.98 | $1.80 | 10.04 K | $48.87 K |
| 11/03/2026 | $1.83 | $1.90 (3.83%) | $1.93 | $1.81 | 5.23 K | $46.89 K |
| 11/02/2026 | $1.94 | $1.96 (1.03%) | $2.03 | $1.81 | 9.27 K | $48.37 K |
| 10/30/2026 | $1.98 | $1.92 (-3.03%) | $2.16 | $1.79 | 37.90 K | $47.39 K |
| 10/29/2026 | $1.95 | $2.04 (4.62%) | $2.08 | $1.88 | 26.09 K | $50.35 K |
| 10/28/2026 | $1.62 | $2.02 (24.69%) | $2.10 | $1.62 | 228.25 K | $49.85 K |
| 10/27/2026 | $1.73 | $1.60 (-7.51%) | $1.84 | $1.60 | 100.70 K | $39.49 K |
| 10/26/2026 | $2.02 | $1.96 (-2.97%) | $2.10 | $1.90 | 926.49 K | $48.37 K |
| 10/23/2026 | $2.02 | $2.12 (4.95%) | $2.17 | $2.02 | 16.20 K | $52.32 K |
| 10/22/2026 | $2.00 | $2.14 (7%) | $2.27 | $1.96 | 54.66 K | $52.82 K |
| 10/21/2026 | $2.12 | $1.95 (-8.02%) | $2.12 | $1.95 | 19.51 K | $48.13 K |
| 10/20/2026 | $1.95 | $2.14 (9.74%) | $2.15 | $1.95 | 10.47 K | $52.82 K |
| 10/19/2026 | $2.11 | $2.06 (-2.37%) | $2.11 | $2.03 | 11.17 K | $50.84 K |
| 10/16/2026 | $2.16 | $2.11 (-2.31%) | $2.16 | $2.09 | 20.50 K | $11.72 K |
| 10/15/2026 | $2.27 | $2.19 (-3.52%) | $2.27 | $2.10 | 32.38 K | $12.17 K |
| 10/14/2026 | $2.24 | $2.16 (-3.57%) | $2.24 | $2.10 | 63.24 K | $12.00 K |
| 10/13/2026 | $2.39 | $2.27 (-5.02%) | $2.39 | $2.27 | 36.09 K | $12.61 K |
| 10/12/2026 | $2.34 | $2.44 (4.27%) | $2.54 | $2.31 | 43.37 K | $13.56 K |
| 10/09/2026 | $2.46 | $2.40 (-2.44%) | $2.46 | $2.30 | 53.10 K | $13.33 K |
| 10/08/2026 | $2.53 | $2.50 (-1.19%) | $2.58 | $2.45 | 14.15 K | $13.89 K |
| 10/07/2026 | $2.37 | $2.60 (9.7%) | $2.64 | $2.37 | 38.49 K | $14.45 K |
| 10/06/2026 | $2.63 | $2.42 (-7.98%) | $2.63 | $2.38 | 42.21 K | $13.45 K |
| 10/05/2026 | $2.61 | $2.64 (1.15%) | $2.70 | $2.53 | 45.03 K | $14.67 K |
| 10/02/2026 | $2.67 | $2.70 (1.12%) | $2.77 | $2.62 | 25.41 K | $15.00 K |
| 10/01/2026 | $2.67 | $2.70 (1.12%) | $2.78 | $2.67 | 18.59 K | $15.00 K |
| 09/30/2026 | $2.71 | $2.73 (0.74%) | $2.85 | $2.71 | 25.90 K | $15.17 K |
| 09/29/2026 | $2.79 | $2.75 (-1.43%) | $2.79 | $2.65 | 28.77 K | $15.28 K |
| 09/28/2026 | $2.91 | $2.89 (-0.69%) | $2.91 | $2.75 | 32.37 K | $16.06 K |
| 09/25/2026 | $2.90 | $2.90 (0%) | $2.90 | $2.80 | 52.94 K | $16.11 K |
| 09/24/2026 | $3.03 | $2.97 (-1.98%) | $3.12 | $2.84 | 86.18 K | $16.50 K |
| 09/23/2026 | $3.35 | $3.16 (-5.67%) | $3.35 | $2.75 | 1.25 M | $17.56 K |
| 09/22/2026 | $2.79 | $2.85 (2.15%) | $2.85 | $2.77 | 323.11 K | $15.83 K |
| 09/21/2026 | $2.80 | $2.75 (-1.79%) | $2.88 | $2.73 | 16.60 K | $15.28 K |
| 09/18/2026 | $2.95 | $2.87 (-2.71%) | $2.95 | $2.76 | 20.52 K | $15.95 K |
| 09/17/2026 | $2.88 | $2.93 (1.74%) | $2.99 | $2.84 | 21.83 K | $16.28 K |
| 09/16/2026 | $2.79 | $2.82 (1.08%) | $3.04 | $2.79 | 28.82 K | $15.67 K |
| 09/15/2026 | $2.84 | $2.82 (-0.7%) | $2.96 | $2.70 | 49.20 K | $15.67 K |
| 09/14/2026 | $2.81 | $2.79 (-0.71%) | $2.89 | $2.75 | 24.17 K | $15.50 K |
| 09/11/2026 | $2.89 | $2.86 (-1.04%) | $2.98 | $2.80 | 41.32 K | $15.89 K |
| 09/10/2026 | $2.85 | $2.88 (1.05%) | $2.94 | $2.82 | 57.01 K | $16.00 K |
| 09/09/2026 | $3.40 | $2.88 (-15.29%) | $3.63 | $2.61 | 166.82 K | $16.00 K |
| 09/08/2026 | $3.36 | $3.41 (1.49%) | $3.50 | $3.26 | 30.31 K | $18.95 K |
| 09/04/2026 | $3.30 | $3.39 (2.73%) | $3.55 | $3.22 | 73.29 K | $18.83 K |
| 09/03/2026 | $3.13 | $3.37 (7.67%) | $3.40 | $3.07 | 137.04 K | $18.72 K |
| 09/02/2026 | $3.05 | $3.14 (2.95%) | $3.16 | $2.93 | 57.68 K | $17.45 K |
| 09/01/2026 | $2.95 | $3.05 (3.39%) | $3.05 | $2.85 | 23.63 K | $16.95 K |
| 08/31/2026 | $3.06 | $3.08 (0.65%) | $3.17 | $3.05 | 20.51 K | $17.11 K |
| 08/28/2026 | $3.20 | $3.07 (-4.06%) | $3.20 | $2.90 | 82.92 K | $17.06 K |
| 08/27/2026 | $3.42 | $3.17 (-7.31%) | $3.48 | $3.15 | 107.04 K | $17.61 K |
| 08/26/2026 | $3.47 | $3.58 (3.17%) | $3.68 | $3.35 | 140.53 K | $19.89 K |
| 08/25/2026 | $3.05 | $3.49 (14.43%) | $3.65 | $2.99 | 144.24 K | $19.39 K |
| 08/24/2026 | $3.25 | $3.01 (-7.38%) | $3.46 | $2.95 | 106.75 K | $16.72 K |
| 08/21/2026 | $3.66 | $3.27 (-10.66%) | $3.67 | $3.26 | 75.99 K | $18.17 K |
| 08/20/2026 | $3.84 | $3.69 (-3.91%) | $3.84 | $3.58 | 80.08 K | $20.50 K |
| 08/19/2026 | $4.20 | $3.84 (-8.57%) | $4.39 | $3.80 | 208.23 K | $21.34 K |
| 08/18/2026 | $4.11 | $4.49 (9.25%) | $4.67 | $4.03 | 2.17 M | $24.95 K |
| 08/17/2026 | $3.99 | $4.08 (2.26%) | $5.47 | $3.50 | 2.09 M | $22.67 K |
| 08/14/2026 | $3.56 | $3.98 (11.8%) | $4.17 | $3.17 | 1.08 M | $22.11 K |
| 08/13/2026 | $3.00 | $3.26 (8.67%) | $3.26 | $2.96 | 118.96 K | $18.11 K |
| 08/12/2026 | $2.78 | $3.14 (12.95%) | $3.16 | $2.70 | 207.37 K | $17.45 K |
| 08/11/2026 | $3.08 | $3.30 (7.14%) | $3.44 | $3.08 | 210.63 K | $18.33 K |
| 08/10/2026 | $3.02 | $3.18 (5.3%) | $3.20 | $2.98 | 81.82 K | $17.67 K |
| 08/07/2026 | $2.96 | $3.10 (4.73%) | $3.10 | $2.92 | 43.04 K | $17.22 K |
| 08/06/2026 | $3.12 | $3.00 (-3.85%) | $3.12 | $2.86 | 49.46 K | $16.67 K |
| 08/05/2026 | $3.16 | $3.22 (1.9%) | $3.22 | $3.04 | 69.86 K | $17.89 K |
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.
