NASDAQ : ESYN
HWH International Inc. — Price history
United States
Last price 1.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 54.40M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HWH International Inc. (ESYN) closed at 1.73 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.65 | 1.65 | 1.65 | 1.73 | 421 | -1.14% |
| 2026-10-30 | 1.75 | 1.75 | 1.75 | 1.75 | 370 | -4.37% |
| 2026-10-29 | 1.79 | 1.85 | 1.66 | 1.83 | 3,885 | +3.10% |
| 2026-10-28 | 1.786 | 1.84 | 1.75 | 1.775 | 3,321 | +7.58% |
| 2026-10-27 | 1.65 | 1.65 | 1.65 | 1.65 | 915 | -2.94% |
| 2026-10-26 | 1.702 | 1.83 | 1.7 | 1.7 | 1,228 | +0.00% |
| 2026-10-23 | 1.7 | 1.77 | 1.7 | 1.7 | 1,323 | -3.41% |
| 2026-10-22 | 1.77 | 1.77 | 1.71 | 1.76 | 2,036 | -6.63% |
| 2026-10-21 | 1.85 | 1.91 | 1.84 | 1.885 | 2,674 | -1.31% |
| 2026-10-20 | 1.84 | 1.91 | 1.78 | 1.91 | 9,718 | +9.14% |
| 2026-10-19 | 1.87 | 1.945 | 1.75 | 1.75 | 21,235 | -9.79% |
| 2026-10-16 | 1.87 | 1.955 | 1.86 | 1.94 | 4,235 | -2.02% |
| 2026-10-15 | 1.89 | 2.05 | 1.89 | 1.98 | 3,197 | +2.59% |
| 2026-10-14 | 1.98 | 2.035 | 1.92 | 1.93 | 10,061 | -4.93% |
| 2026-10-13 | 1.96 | 2.03 | 1.88 | 2.03 | 19,233 | +3.57% |
| 2026-10-12 | 2.18 | 2.19 | 1.96 | 1.96 | 14,540 | -9.26% |
| 2026-10-09 | 2.07 | 2.2 | 2.05 | 2.16 | 20,785 | +2.37% |
| 2026-10-08 | 2.07 | 2.14 | 2.07 | 2.11 | 2,219 | +2.43% |
| 2026-10-07 | 2.1 | 2.17 | 2.03 | 2.06 | 10,636 | -1.90% |
| 2026-10-06 | 2.08 | 2.263 | 2.08 | 2.1 | 15,997 | -0.94% |
| 2026-10-05 | 2.2 | 2.25 | 2.1 | 2.12 | 19,474 | -2.75% |
| 2026-10-02 | 2.12 | 2.3 | 2.09 | 2.18 | 27,493 | +3.81% |
| 2026-10-01 | 2.265 | 2.265 | 2.03 | 2.1 | 30,368 | -7.89% |
| 2026-09-30 | 2.37 | 2.38 | 2.25 | 2.28 | 18,746 | -1.51% |
| 2026-09-29 | 2.49 | 2.52 | 2.24 | 2.315 | 25,616 | -9.92% |
| 2026-09-28 | 2.474 | 2.68 | 2.43 | 2.57 | 48,812 | +0.39% |
| 2026-09-25 | 2.41 | 2.59 | 2.4 | 2.56 | 14,632 | -0.78% |
| 2026-09-24 | 2.24 | 2.7 | 2.17 | 2.58 | 39,352 | +12.17% |
| 2026-09-23 | 2.12 | 2.35 | 2.12 | 2.3 | 46,316 | +0.00% |
| 2026-09-22 | 2.19 | 2.5 | 2.05 | 2.3 | 152,099 | -14.18% |
| 2026-09-21 | 2.37 | 2.785 | 2.25 | 2.68 | 743,382 | +15.02% |
| 2026-09-18 | 2.15 | 2.45 | 2.15 | 2.33 | 766,420 | +8.37% |
| 2026-09-17 | 2 | 2.15 | 2 | 2.15 | 10,726 | +7.50% |
| 2026-09-16 | 2.176 | 2.2 | 2 | 2 | 12,278 | -6.98% |
| 2026-09-15 | 2.03 | 2.19 | 2.03 | 2.15 | 5,779 | +2.38% |
| 2026-09-14 | 2.07 | 2.2 | 2.008 | 2.1 | 18,109 | -2.33% |
| 2026-09-11 | 2.035 | 2.19 | 2.03 | 2.15 | 104,780 | +7.45% |
| 2026-09-10 | 1.87 | 2.126 | 1.865 | 2.001 | 30,451 | +7.58% |
| 2026-09-09 | 1.735 | 1.86 | 1.73 | 1.86 | 5,576 | +3.33% |
| 2026-09-08 | 1.83 | 1.84 | 1.72 | 1.8 | 28,081 | -4.26% |
| 2026-09-04 | 1.94 | 1.94 | 1.82 | 1.88 | 4,100 | -1.05% |
| 2026-09-03 | 1.875 | 1.9 | 1.85 | 1.9 | 6,229 | +1.06% |
| 2026-09-02 | 1.82 | 1.9 | 1.82 | 1.88 | 3,298 | +1.08% |
| 2026-09-01 | 1.83 | 1.865 | 1.83 | 1.86 | 1,977 | -0.53% |
| 2026-08-31 | 1.83 | 1.89 | 1.822 | 1.87 | 7,591 | +1.08% |
| 2026-08-28 | 2 | 2 | 1.85 | 1.85 | 5,247 | -7.04% |
| 2026-08-27 | 1.96 | 2.02 | 1.95 | 1.99 | 6,483 | +1.53% |
| 2026-08-26 | 2.02 | 2.02 | 1.92 | 1.96 | 11,921 | -2.49% |
| 2026-08-25 | 1.88 | 2.01 | 1.88 | 2.01 | 11,874 | +6.35% |
| 2026-08-24 | 1.99 | 2.035 | 1.82 | 1.89 | 35,042 | -9.13% |
| 2026-08-21 | 2.1 | 2.13 | 2.01 | 2.08 | 9,718 | -5.02% |
| 2026-08-20 | 2.09 | 2.2 | 2.062 | 2.19 | 17,495 | +4.29% |
| 2026-08-19 | 2.05 | 2.18 | 1.94 | 2.1 | 77,155 | +0.00% |
| 2026-08-18 | 1.94 | 2.12 | 1.85 | 2.1 | 102,640 | +9.95% |
| 2026-08-17 | 1.73 | 1.95 | 1.72 | 1.91 | 635,831 | +5.52% |
| 2026-08-14 | 1.65 | 1.85 | 1.589 | 1.81 | 68,968 | +7.10% |
| 2026-08-13 | 1.54 | 1.75 | 1.54 | 1.69 | 85,437 | +3.68% |
| 2026-08-12 | 1.36 | 1.642 | 1.36 | 1.63 | 356,550 | +23.48% |
| 2026-08-11 | 1.3 | 1.37 | 1.235 | 1.32 | 424,099 | -8.33% |
| 2026-08-10 | 1.46 | 1.47 | 1.42 | 1.44 | 5,817,528 | -3.36% |
| 2026-08-07 | 1.55 | 1.83 | 1.43 | 1.49 | 150,080 | +2.05% |
| 2026-08-06 | 1.44 | 1.49 | 1.44 | 1.46 | 8,420 | +0.69% |
| 2026-08-05 | 1.4 | 1.487 | 1.4 | 1.45 | 5,304 | +1.40% |
| 2026-08-04 | 1.42 | 1.49 | 1.42 | 1.43 | 4,962 | +0.70% |
| 2026-08-03 | 1.46 | 1.46 | 1.39 | 1.42 | 33,831 | +0.00% |
| 2026-07-31 | 1.41 | 1.46 | 1.38 | 1.42 | 17,476 | -1.39% |
| 2026-07-30 | 1.365 | 1.45 | 1.35 | 1.44 | 15,833 | +2.13% |
| 2026-07-29 | 1.33 | 1.44 | 1.32 | 1.41 | 32,585 | +2.55% |
| 2026-07-28 | 1.46 | 1.47 | 1.34 | 1.375 | 22,604 | -7.09% |
| 2026-07-27 | 1.46 | 1.49 | 1.42 | 1.48 | 4,239 | +4.23% |
| 2026-07-24 | 1.375 | 1.44 | 1.34 | 1.42 | 30,307 | -0.70% |
| 2026-07-23 | 1.25 | 1.43 | 1.25 | 1.43 | 44,517 | +14.40% |
| 2026-07-22 | 1.29 | 1.29 | 1.19 | 1.25 | 20,374 | -0.79% |
| 2026-07-21 | 1.22 | 1.29 | 1.22 | 1.26 | 12,374 | +4.13% |
| 2026-07-20 | 1.21 | 1.215 | 1.19 | 1.21 | 4,959 | -0.82% |
| 2026-07-17 | 1.175 | 1.22 | 1.16 | 1.22 | 13,288 | +1.67% |
| 2026-07-16 | 1.22 | 1.22 | 1.18 | 1.2 | 17,977 | -1.64% |
| 2026-07-15 | 1.2 | 1.22 | 1.18 | 1.22 | 13,098 | +2.52% |
| 2026-07-14 | 1.19 | 1.19 | 1.15 | 1.19 | 21,280 | +1.71% |
| 2026-07-13 | 1.2 | 1.2 | 1.16 | 1.17 | 10,903 | -3.31% |
| 2026-07-10 | 1.25 | 1.25 | 1.21 | 1.21 | 20,428 | -4.72% |
| 2026-07-09 | 1.21 | 1.285 | 1.2 | 1.27 | 14,993 | +5.83% |
| 2026-07-08 | 1.19 | 1.245 | 1.13 | 1.2 | 88,551 | +2.56% |
| 2026-07-07 | 1.29 | 1.315 | 1.141 | 1.17 | 47,450 | -7.87% |
| 2026-07-06 | 1.32 | 1.36 | 1.26 | 1.27 | 50,686 | -5.22% |
| 2026-07-02 | 1.42 | 1.45 | 1.27 | 1.34 | 33,972 | -6.29% |
| 2026-07-01 | 1.44 | 1.44 | 1.4 | 1.43 | 24,812 | +0.70% |
| 2026-06-30 | 1.35 | 1.42 | 1.27 | 1.42 | 35,940 | +5.19% |
| 2026-06-29 | 1.36 | 1.4 | 1.35 | 1.35 | 16,046 | +0.00% |
| 2026-06-26 | 1.35 | 1.38 | 1.3 | 1.35 | 31,346 | +0.00% |
| 2026-06-25 | 1.34 | 1.35 | 1.271 | 1.35 | 16,141 | +0.00% |
| 2026-06-24 | 1.39 | 1.45 | 1.33 | 1.35 | 39,114 | -5.59% |
| 2026-06-23 | 1.39 | 1.489 | 1.371 | 1.43 | 43,609 | +0.70% |
| 2026-06-22 | 1.532 | 1.565 | 1.37 | 1.42 | 65,654 | -8.97% |
| 2026-06-18 | 1.67 | 1.69 | 1.52 | 1.56 | 56,666 | -7.69% |
| 2026-06-17 | 1.54 | 1.74 | 1.54 | 1.69 | 97,920 | +4.97% |
| 2026-06-16 | 1.52 | 1.68 | 1.48 | 1.61 | 195,209 | -4.17% |
| 2026-06-15 | 1.62 | 1.84 | 1.56 | 1.68 | 213,837 | -5.08% |
| 2026-06-12 | 1.68 | 1.95 | 1.65 | 1.77 | 538,205 | -4.84% |
| 2026-06-11 | 1.45 | 1.89 | 1.33 | 1.86 | 1,202,723 | +30.99% |
| 2026-06-10 | 1.98 | 2.6 | 1.42 | 1.42 | 26,155,560 | +15.92% |
| 2026-06-09 | 1.21 | 1.37 | 1.13 | 1.225 | 10,151,975 | +4.70% |
| 2026-06-08 | 1.04 | 1.215 | 1.025 | 1.17 | 50,738 | +12.50% |
| 2026-06-05 | 1.04 | 1.05 | 1.04 | 1.04 | 27,156 | -2.80% |
| 2026-06-04 | 1.02 | 1.07 | 1.02 | 1.07 | 14,418 | +4.90% |
| 2026-06-03 | 1.09 | 1.09 | 1 | 1.02 | 40,967 | -0.97% |
| 2026-06-02 | 1.03 | 1.03 | 1.03 | 1.03 | 10,589 | -5.50% |
| 2026-06-01 | 1.09 | 1.1 | 1.07 | 1.09 | 17,227 | +0.93% |
| 2026-05-29 | 1.08 | 1.09 | 1.06 | 1.08 | 14,535 | -0.92% |
| 2026-05-28 | 1.1 | 1.1 | 1.04 | 1.09 | 5,546 | -0.91% |
| 2026-05-27 | 1.09 | 1.105 | 1.09 | 1.1 | 17,422 | +1.85% |
| 2026-05-26 | 1.06 | 1.1 | 1.04 | 1.08 | 16,554 | +1.89% |
| 2026-05-22 | 1.11 | 1.14 | 1.05 | 1.06 | 18,988 | -0.93% |
| 2026-05-21 | 1.07 | 1.09 | 1.06 | 1.07 | 19,657 | +1.90% |
| 2026-05-20 | 1.1 | 1.1 | 1.03 | 1.05 | 23,695 | -0.47% |
| 2026-05-19 | 1.05 | 1.09 | 1.05 | 1.055 | 7,581 | +0.48% |
| 2026-05-18 | 1.05 | 1.08 | 1.05 | 1.05 | 9,396 | +3.88% |
| 2026-05-15 | 1.05 | 1.05 | 1.01 | 1.011 | 6,845 | -2.81% |
| 2026-05-14 | 1.03 | 1.06 | 0.9801 | 1.04 | 50,565 | +0.00% |
| 2026-05-13 | 1.06 | 1.061 | 1.04 | 1.04 | 343,643 | -1.89% |