5 DAY PERFORMANCE
-89.57%
1 MONTH PERFORMANCE
-91.19%
3 MONTH PERFORMANCE
-95.10%
6 MONTH PERFORMANCE
-99.84%
YEAR-TO-DATE PERFORMANCE
-95.47%
1 YEAR PERFORMANCE
-99.91%
Haoxi Health Technology Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.55 | $1.55 (0.32%) | $1.55 | $1.50 | 9,440 | $44.66 M |
| 03/11/2025 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.50 | 46,650 | $45.99 M |
| 03/10/2025 | $1.55 | $1.60 (3.23%) | $1.72 | $1.55 | 34,279 | $47.17 M |
| 03/07/2025 | $1.66 | $1.63 (-1.81%) | $1.69 | $1.63 | 21,404 | $48.05 M |
| 03/06/2025 | $1.72 | $1.65 (-4.07%) | $1.72 | $1.61 | 17,419 | $48.64 M |
| 03/05/2025 | $1.66 | $1.73 (4.22%) | $1.75 | $1.63 | 17,211 | $51.00 M |
| 03/04/2025 | $1.74 | $1.66 (-4.6%) | $1.74 | $1.40 | 66,821 | $48.94 M |
| 03/03/2025 | $1.81 | $1.71 (-5.52%) | $1.85 | $1.71 | 58,300 | $50.41 M |
| 02/28/2025 | $1.88 | $1.81 (-3.72%) | $1.90 | $1.76 | 75,200 | $53.36 M |
| 02/27/2025 | $1.98 | $1.91 (-3.54%) | $2.00 | $1.87 | 45,709 | $56.31 M |
| 02/26/2025 | $1.90 | $1.98 (4.21%) | $2.13 | $1.87 | 108,200 | $58.37 M |
| 02/25/2025 | $1.99 | $1.90 (-4.52%) | $2.07 | $1.84 | 122,020 | $56.01 M |
| 02/24/2025 | $1.87 | $2.03 (8.56%) | $2.17 | $1.83 | 178,700 | $59.85 M |
| 02/21/2025 | $1.87 | $1.85 (-1.07%) | $1.88 | $1.77 | 100,224 | $54.54 M |
| 02/20/2025 | $1.85 | $1.86 (0.54%) | $1.91 | $1.79 | 45,700 | $54.83 M |
| 02/19/2025 | $1.91 | $1.90 (-0.52%) | $1.94 | $1.82 | 72,638 | $56.01 M |
| 02/18/2025 | $2.03 | $1.96 (-3.45%) | $2.11 | $1.71 | 105,586 | $57.78 M |
| 02/14/2025 | $1.99 | $2.00 (0.5%) | $2.10 | $1.98 | 51,584 | $58.96 M |
| 02/13/2025 | $1.92 | $2.00 (4.17%) | $2.06 | $1.90 | 70,332 | $58.96 M |
| 02/12/2025 | $1.85 | $1.93 (4.32%) | $1.99 | $1.85 | 88,499 | $56.90 M |
| 02/11/2025 | $1.92 | $1.83 (-4.69%) | $2.02 | $1.79 | 84,300 | $53.95 M |
| 02/10/2025 | $1.85 | $1.94 (4.86%) | $1.98 | $1.75 | 130,700 | $57.19 M |
| 02/07/2025 | $1.92 | $1.90 (-1.04%) | $2.02 | $1.86 | 83,187 | $56.01 M |
| 02/06/2025 | $2.19 | $1.95 (-10.96%) | $2.19 | $1.81 | 109,500 | $57.49 M |
| 02/05/2025 | $2.18 | $2.10 (-3.67%) | $2.18 | $2.01 | 157,130 | $61.91 M |
| 02/04/2025 | $2.23 | $2.14 (-4.04%) | $2.28 | $2.12 | 176,200 | $63.09 M |
| 02/03/2025 | $2.30 | $2.31 (0.43%) | $2.37 | $2.00 | 165,629 | $68.10 M |
| 01/31/2025 | $2.56 | $2.33 (-8.98%) | $2.71 | $2.30 | 260,686 | $68.69 M |
| 01/30/2025 | $2.49 | $2.50 (0.4%) | $2.75 | $2.34 | 170,200 | $73.70 M |
| 01/29/2025 | $2.77 | $2.53 (-8.66%) | $2.94 | $2.50 | 484,944 | $74.59 M |
| 01/28/2025 | $2.52 | $3.70 (46.83%) | $4.00 | $2.41 | 2.81 M | $109.08 M |
| 01/27/2025 | $2.45 | $2.51 (2.45%) | $3.12 | $2.30 | 596,600 | $74.00 M |
| 01/24/2025 | $2.71 | $2.58 (-4.8%) | $2.71 | $2.42 | 2.82 M | $76.06 M |
| 01/23/2025 | $2.50 | $2.61 (4.4%) | $2.75 | $2.48 | 5.74 M | $76.95 M |
| 01/22/2025 | $3.44 | $3.37 (-2.03%) | $3.46 | $3.10 | 1.08 M | $3.97 M |
| 01/21/2025 | $3.40 | $3.50 (2.94%) | $3.56 | $3.07 | 1.06 M | $4.12 M |
| 01/17/2025 | $3.25 | $3.50 (7.69%) | $3.70 | $3.22 | 1.26 M | $4.13 M |
| 01/16/2025 | $3.38 | $3.45 (2.07%) | $4.00 | $3.28 | 5.81 M | $4.07 M |
| 01/15/2025 | $3.44 | $3.45 (0.29%) | $3.54 | $3.38 | 1.02 M | $4.07 M |
| 01/14/2025 | $3.73 | $3.56 (-4.56%) | $3.73 | $3.50 | 836,500 | $4.19 M |
| 01/13/2025 | $3.65 | $3.50 (-4.11%) | $3.81 | $3.35 | 1.55 M | $4.13 M |
| 01/10/2025 | $3.52 | $3.81 (8.24%) | $3.93 | $3.35 | 3.21 M | $4.49 M |
| 01/08/2025 | $3.82 | $3.73 (-2.36%) | $3.94 | $3.53 | 3.95 M | $4.39 M |
| 01/07/2025 | $4.63 | $4.18 (-9.72%) | $4.63 | $4.08 | 5.18 M | $4.93 M |
| 01/06/2025 | $4.50 | $4.31 (-4.22%) | $4.99 | $4.07 | 13.79 M | $5.08 M |
| 01/03/2025 | $3.75 | $4.12 (9.87%) | $4.59 | $3.50 | 20.83 M | $4.86 M |
| 01/02/2025 | $4.00 | $3.71 (-7.25%) | $4.00 | $3.53 | 5.91 M | $4.37 M |
| 12/31/2024 | $3.90 | $3.75 (-3.85%) | $4.44 | $3.56 | 48.93 M | $4.42 M |
| 12/30/2024 | $3.22 | $3.33 (3.42%) | $3.49 | $2.97 | 6.09 M | $3.92 M |
| 12/27/2024 | $3.09 | $3.17 (2.59%) | $3.21 | $2.91 | 112,435 | $3.74 M |
| 12/26/2024 | $2.75 | $3.12 (13.45%) | $3.16 | $2.73 | 183,611 | $3.68 M |
| 12/24/2024 | $2.55 | $2.71 (6.27%) | $2.90 | $2.47 | 178,613 | $3.20 M |
| 12/23/2024 | $2.56 | $2.44 (-4.69%) | $2.57 | $2.36 | 112,004 | $2.88 M |
| 12/20/2024 | $2.74 | $2.50 (-8.76%) | $2.74 | $2.30 | 220,232 | $2.95 M |
| 12/19/2024 | $3.18 | $2.98 (-6.29%) | $3.25 | $2.95 | 156,975 | $3.51 M |
| 12/18/2024 | $3.50 | $3.13 (-10.57%) | $3.50 | $3.08 | 117,627 | $3.69 M |
| 12/17/2024 | $3.03 | $3.41 (12.54%) | $3.45 | $3.03 | 202,548 | $4.02 M |
| 12/16/2024 | $3.25 | $3.05 (-6.15%) | $3.35 | $3.01 | 100,700 | $3.60 M |
| 12/13/2024 | $3.25 | $3.30 (1.54%) | $3.40 | $3.20 | 84,050 | $3.89 M |
| 12/12/2024 | $3.25 | $3.47 (6.77%) | $3.55 | $3.16 | 196,519 | $4.09 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.
