NASDAQ : HAO
Haoxi Health Technology Limited — Price history
Communication Services · Advertising Agencies · China
Last price 1.92 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Haoxi Health Technology Limited (HAO) closed at 1.92 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.98 | 2.16 | 1.79 | 1.92 | 37,847 | -5.88% |
| 2026-10-29 | 1.95 | 2.08 | 1.88 | 2.04 | 26,087 | +0.99% |
| 2026-10-28 | 1.62 | 2.1 | 1.62 | 2.02 | 228,246 | +26.25% |
| 2026-10-27 | 1.73 | 1.835 | 1.6 | 1.6 | 100,695 | -18.37% |
| 2026-10-26 | 2.02 | 2.1 | 1.9 | 1.96 | 926,488 | -7.55% |
| 2026-10-23 | 2.02 | 2.17 | 2.02 | 2.12 | 16,198 | -0.93% |
| 2026-10-22 | 2 | 2.27 | 1.96 | 2.14 | 54,656 | +9.74% |
| 2026-10-21 | 2.12 | 2.12 | 1.95 | 1.95 | 19,512 | -8.88% |
| 2026-10-20 | 1.95 | 2.148 | 1.95 | 2.14 | 10,467 | +3.88% |
| 2026-10-19 | 2.11 | 2.11 | 2.031 | 2.06 | 11,170 | -2.37% |
| 2026-10-16 | 2.159 | 2.159 | 2.09 | 2.11 | 20,503 | -3.65% |
| 2026-10-15 | 2.27 | 2.27 | 2.1 | 2.19 | 32,384 | +1.39% |
| 2026-10-14 | 2.24 | 2.24 | 2.1 | 2.16 | 63,242 | -4.85% |
| 2026-10-13 | 2.39 | 2.39 | 2.27 | 2.27 | 36,085 | -6.97% |
| 2026-10-12 | 2.34 | 2.54 | 2.305 | 2.44 | 43,369 | +1.67% |
| 2026-10-09 | 2.46 | 2.46 | 2.3 | 2.4 | 53,104 | -4.00% |
| 2026-10-08 | 2.53 | 2.581 | 2.45 | 2.5 | 14,148 | -3.85% |
| 2026-10-07 | 2.37 | 2.64 | 2.37 | 2.6 | 38,493 | +7.44% |
| 2026-10-06 | 2.625 | 2.63 | 2.38 | 2.42 | 42,211 | -8.16% |
| 2026-10-05 | 2.61 | 2.7 | 2.53 | 2.635 | 45,026 | -2.41% |
| 2026-10-02 | 2.67 | 2.77 | 2.62 | 2.7 | 25,405 | +0.00% |
| 2026-10-01 | 2.67 | 2.78 | 2.67 | 2.7 | 18,594 | -1.10% |
| 2026-09-30 | 2.71 | 2.85 | 2.71 | 2.73 | 25,898 | -0.73% |
| 2026-09-29 | 2.79 | 2.79 | 2.65 | 2.75 | 28,774 | -4.84% |
| 2026-09-28 | 2.91 | 2.91 | 2.75 | 2.89 | 32,368 | -0.34% |
| 2026-09-25 | 2.9 | 2.9 | 2.8 | 2.9 | 52,943 | -2.36% |
| 2026-09-24 | 3.03 | 3.116 | 2.84 | 2.97 | 86,175 | -6.01% |
| 2026-09-23 | 3.35 | 3.35 | 2.75 | 3.16 | 1,252,679 | +10.88% |
| 2026-09-22 | 2.79 | 2.85 | 2.77 | 2.85 | 323,108 | +3.64% |
| 2026-09-21 | 2.8 | 2.88 | 2.73 | 2.75 | 16,595 | -4.18% |
| 2026-09-18 | 2.95 | 2.95 | 2.76 | 2.87 | 20,515 | -2.05% |
| 2026-09-17 | 2.88 | 2.99 | 2.84 | 2.93 | 21,834 | +3.90% |
| 2026-09-16 | 2.79 | 3.04 | 2.79 | 2.82 | 28,818 | +0.00% |
| 2026-09-15 | 2.84 | 2.96 | 2.701 | 2.82 | 49,201 | +1.08% |
| 2026-09-14 | 2.81 | 2.889 | 2.75 | 2.79 | 24,166 | -2.45% |
| 2026-09-11 | 2.89 | 2.98 | 2.8 | 2.86 | 41,319 | -0.52% |
| 2026-09-10 | 2.85 | 2.94 | 2.82 | 2.875 | 57,014 | -0.17% |
| 2026-09-09 | 3.4 | 3.63 | 2.61 | 2.88 | 166,817 | -15.54% |
| 2026-09-08 | 3.36 | 3.5 | 3.257 | 3.41 | 30,307 | +0.59% |
| 2026-09-04 | 3.3 | 3.55 | 3.221 | 3.39 | 73,287 | +0.59% |
| 2026-09-03 | 3.13 | 3.4 | 3.07 | 3.37 | 137,036 | +7.50% |
| 2026-09-02 | 3.05 | 3.16 | 2.93 | 3.135 | 57,684 | +2.79% |
| 2026-09-01 | 2.95 | 3.05 | 2.85 | 3.05 | 23,626 | -0.97% |
| 2026-08-31 | 3.06 | 3.17 | 3.051 | 3.08 | 20,512 | +0.33% |
| 2026-08-28 | 3.2 | 3.201 | 2.9 | 3.07 | 82,916 | -3.15% |
| 2026-08-27 | 3.42 | 3.48 | 3.152 | 3.17 | 107,043 | -11.45% |
| 2026-08-26 | 3.47 | 3.68 | 3.35 | 3.58 | 140,529 | +2.58% |
| 2026-08-25 | 3.05 | 3.65 | 2.99 | 3.49 | 144,242 | +15.95% |
| 2026-08-24 | 3.25 | 3.46 | 2.95 | 3.01 | 106,746 | -7.95% |
| 2026-08-21 | 3.66 | 3.668 | 3.26 | 3.27 | 75,986 | -11.38% |
| 2026-08-20 | 3.84 | 3.841 | 3.58 | 3.69 | 80,080 | -3.91% |
| 2026-08-19 | 4.2 | 4.392 | 3.8 | 3.84 | 208,229 | -14.48% |
| 2026-08-18 | 4.11 | 4.67 | 4.03 | 4.49 | 2,173,580 | +10.05% |
| 2026-08-17 | 3.99 | 5.47 | 3.5 | 4.08 | 2,086,639 | +2.51% |
| 2026-08-14 | 3.56 | 4.17 | 3.17 | 3.98 | 1,083,634 | +22.31% |
| 2026-08-13 | 3 | 3.254 | 2.964 | 3.254 | 128,057 | +3.63% |
| 2026-08-12 | 2.776 | 3.16 | 2.7 | 3.14 | 207,368 | -4.85% |
| 2026-08-11 | 3.088 | 3.44 | 3.088 | 3.3 | 210,625 | +3.77% |
| 2026-08-10 | 3.028 | 3.198 | 2.972 | 3.18 | 81,816 | +2.91% |
| 2026-08-07 | 2.956 | 3.1 | 2.92 | 3.09 | 43,042 | +3.07% |
| 2026-08-06 | 3.124 | 3.124 | 2.864 | 2.998 | 49,457 | -6.89% |
| 2026-08-05 | 3.15 | 3.22 | 3.048 | 3.22 | 69,861 | +0.63% |
| 2026-08-04 | 3.06 | 3.36 | 3.038 | 3.2 | 88,317 | -2.32% |
| 2026-08-03 | 2.888 | 3.44 | 2.802 | 3.276 | 1,626,438 | +11.05% |
| 2026-07-31 | 2.964 | 3.34 | 2.92 | 2.95 | 639,553 | -1.73% |
| 2026-07-30 | 2.99 | 3.146 | 2.94 | 3.002 | 49,232 | +0.27% |
| 2026-07-29 | 3.058 | 3.12 | 2.898 | 2.994 | 55,014 | -7.65% |
| 2026-07-28 | 3.338 | 3.338 | 3.004 | 3.242 | 77,218 | -5.81% |
| 2026-07-27 | 3.3 | 3.45 | 3.26 | 3.442 | 73,907 | +1.83% |
| 2026-07-24 | 3.36 | 3.48 | 3.177 | 3.38 | 116,968 | -2.65% |
| 2026-07-23 | 3.602 | 3.82 | 3.402 | 3.472 | 249,691 | -7.17% |
| 2026-07-22 | 4.04 | 5.6 | 3.6 | 3.74 | 1,044,644 | -9.14% |
| 2026-07-21 | 3.866 | 4.182 | 3.504 | 4.116 | 124,255 | -1.44% |
| 2026-07-20 | 4.18 | 4.3 | 4.018 | 4.176 | 71,425 | -4.66% |
| 2026-07-17 | 4.16 | 4.664 | 4.106 | 4.38 | 115,356 | -1.97% |
| 2026-07-16 | 4.324 | 4.77 | 4.32 | 4.468 | 129,055 | -2.87% |
| 2026-07-15 | 5.022 | 5.022 | 4.4 | 4.6 | 311,090 | -19.30% |
| 2026-07-14 | 5.622 | 8.546 | 5.334 | 5.7 | 5,768,405 | +7.34% |
| 2026-07-13 | 5.144 | 6.174 | 4.7 | 5.31 | 453,952 | -25.98% |
| 2026-07-10 | 32.6 | 38 | 6.208 | 7.174 | 4,651,753 | -66.48% |
| 2026-07-09 | 20.4 | 21.6 | 19.8 | 21.4 | 136,821 | +1.90% |
| 2026-07-08 | 20.6 | 21.8 | 20 | 21 | 5,136 | -5.41% |
| 2026-07-07 | 20.8 | 23.2 | 20 | 22.2 | 14,079 | +0.91% |
| 2026-07-06 | 20 | 23.598 | 19.676 | 22 | 20,661 | +4.76% |
| 2026-07-02 | 20 | 21 | 19.5 | 21 | 37,428 | +0.96% |
| 2026-07-01 | 19.824 | 21.4 | 19.447 | 20.8 | 11,041 | +0.97% |
| 2026-06-30 | 19.782 | 23.4 | 19 | 20.6 | 118,210 | +0.98% |
| 2026-06-29 | 20.6 | 20.6 | 20 | 20.4 | 1,734 | -1.92% |
| 2026-06-26 | 20.6 | 21.2 | 20 | 20.8 | 2,392 | -2.80% |
| 2026-06-25 | 21.6 | 21.6 | 19.6 | 21.4 | 5,965 | -3.60% |
| 2026-06-24 | 21.6 | 22.4 | 21.4 | 22.2 | 7,498 | -3.48% |
| 2026-06-23 | 22 | 23.8 | 20.8 | 23 | 70,098 | +2.68% |
| 2026-06-22 | 22.8 | 23 | 21 | 22.4 | 6,752 | -5.08% |
| 2026-06-18 | 20.8 | 23.8 | 20.4 | 23.6 | 11,235 | +9.26% |
| 2026-06-17 | 20.4 | 24 | 19.4 | 21.6 | 216,401 | +1.89% |
| 2026-06-16 | 20.6 | 22.4 | 19.776 | 21.2 | 10,228 | +2.42% |
| 2026-06-15 | 18.77 | 20.8 | 18.41 | 20.7 | 8,716 | +8.95% |
| 2026-06-12 | 19.2 | 20 | 18.22 | 19 | 8,662 | -9.52% |
| 2026-06-11 | 21 | 22.9 | 19.202 | 21 | 28,254 | -7.08% |
| 2026-06-10 | 19 | 23.6 | 18.402 | 22.6 | 103,195 | +15.54% |
| 2026-06-09 | 19 | 22 | 17 | 19.56 | 345,862 | +1.86% |
| 2026-06-08 | 17.64 | 40.8 | 16.086 | 19.202 | 250,550 | +8.52% |
| 2026-06-05 | 22.4 | 22.4 | 16.8 | 17.694 | 23,978 | -26.28% |
| 2026-06-04 | 20.8 | 24 | 20.2 | 24 | 5,618 | +10.09% |
| 2026-06-03 | 24.4 | 24.4 | 20.6 | 21.8 | 7,129 | -11.38% |
| 2026-06-02 | 25 | 26.6 | 23.4 | 24.6 | 11,594 | +1.65% |
| 2026-06-01 | 20.4 | 25.3 | 20.3 | 24.2 | 19,011 | +15.24% |
| 2026-05-29 | 20 | 21.2 | 18 | 21 | 11,860 | +2.94% |
| 2026-05-28 | 17.666 | 21.2 | 17.666 | 20.4 | 10,097 | +3.18% |
| 2026-05-27 | 18.2 | 19.846 | 15.6 | 19.772 | 23,595 | -9.30% |
| 2026-05-26 | 22.2 | 22.994 | 20.3 | 21.8 | 25,941 | -18.66% |
| 2026-05-22 | 27 | 27 | 24.4 | 26.8 | 29,788 | -12.99% |
| 2026-05-21 | 32.6 | 33 | 27.8 | 30.8 | 24,409 | -14.67% |
| 2026-05-20 | 38.656 | 42.496 | 31.232 | 36.096 | 128,571 | +0.71% |
| 2026-05-19 | 38.912 | 42.496 | 33.024 | 35.84 | 339,971 | -21.35% |
| 2026-05-18 | 52.992 | 52.992 | 40.704 | 45.568 | 38,134 | -20.89% |
| 2026-05-15 | 52.736 | 62.72 | 52.736 | 57.6 | 41,125 | -14.45% |
| 2026-05-14 | 70.4 | 71.936 | 59.648 | 67.328 | 62,287 | -23.77% |
| 2026-05-13 | 86.784 | 97.28 | 71.936 | 88.32 | 97,479 | -15.23% |
| 2026-05-12 | 102.4 | 106.496 | 92.672 | 104.192 | 169,757 | -9.56% |