NASDAQ : HXHX

Haoxin Holdings Limited — Price history

Industrials · Integrated Freight & Logistics · China

Last price 0.1699 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.34M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Haoxin Holdings Limited (HXHX) closed at 0.1699 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	0.16	0.17	0.16	0.1699	1,393,753	+6.86%
2026-10-29	0.1699	0.17	0.154	0.159	405,167	-7.34%
2026-10-28	0.1809	0.1832	0.1703	0.1716	55,673	-6.43%
2026-10-27	0.185	0.186	0.1807	0.1834	56,322	-1.08%
2026-10-26	0.196	0.2099	0.1822	0.1854	127,055	-3.44%
2026-10-23	0.181	0.1959	0.181	0.192	52,882	+1.96%
2026-10-22	0.19	0.2	0.1811	0.1883	91,240	-1.62%
2026-10-21	0.2085	0.2135	0.19	0.1914	311,987	-10.98%
2026-10-20	0.21	0.22	0.2015	0.215	596,828	-4.32%
2026-10-19	0.26	0.261	0.205	0.2247	345,154	-15.14%
2026-10-16	0.295	0.295	0.2539	0.2648	189,218	-6.46%
2026-10-15	0.27	0.2899	0.2601	0.2831	220,684	+2.24%
2026-10-14	0.2619	0.2773	0.2408	0.2769	124,323	+2.56%
2026-10-13	0.273	0.2855	0.2647	0.27	268,123	-5.56%
2026-10-12	0.3035	0.308	0.2722	0.2859	540,428	-10.46%
2026-10-09	0.3355	0.3405	0.295	0.3193	1,092,258	-4.69%
2026-10-08	0.3291	0.4583	0.2914	0.335	28,373,875	+3.94%
2026-10-07	0.3261	0.3397	0.3051	0.3223	653,670	+1.67%
2026-10-06	0.3354	0.3468	0.3	0.317	330,621	-5.51%
2026-10-05	0.3446	0.3633	0.3255	0.3355	636,428	-13.53%
2026-10-02	0.36	0.397	0.35	0.388	16,727,979	-3.00%
2026-10-01	0.5107	0.5692	0.36	0.4	14,289,210	+0.00%
2026-09-30	0.3999	0.405	0.3871	0.4	42,037	-2.39%
2026-09-29	0.4084	0.4113	0.3914	0.4098	24,124	-3.05%
2026-09-28	0.4122	0.4253	0.4	0.4227	17,449	-1.67%
2026-09-25	0.3911	0.4305	0.3911	0.4299	35,975	+9.92%
2026-09-24	0.41	0.4173	0.38	0.3911	86,384	-1.36%
2026-09-23	0.4	0.4195	0.3813	0.3965	69,594	+0.81%
2026-09-22	0.4071	0.41	0.3889	0.3933	31,737	-4.07%
2026-09-21	0.4373	0.44	0.4	0.41	96,558	-3.55%
2026-09-18	0.4199	0.4382	0.4	0.4251	85,781	+1.24%
2026-09-17	0.402	0.47	0.3902	0.4199	422,424	+11.26%
2026-09-16	0.4201	0.6006	0.3681	0.3774	5,897,618	-8.18%
2026-09-15	0.4674	0.4713	0.411	0.411	106,955	-11.82%
2026-09-14	0.465	0.4701	0.4638	0.4661	8,577	-1.04%
2026-09-11	0.483	0.4906	0.465	0.471	9,222	-0.44%
2026-09-10	0.4806	0.4989	0.47	0.4731	51,111	-3.84%
2026-09-09	0.4849	0.499	0.4849	0.492	10,503	-1.34%
2026-09-08	0.5204	0.5204	0.48	0.4987	27,769	+4.31%
2026-09-04	0.4844	0.5078	0.4712	0.4781	80,679	-5.20%
2026-09-03	0.4799	0.5339	0.461	0.5043	290,596	+3.85%
2026-09-02	0.49	0.5108	0.4701	0.4856	30,900	+2.10%
2026-09-01	0.471	0.4798	0.471	0.4756	15,318	-2.70%
2026-08-31	0.4921	0.4999	0.4716	0.4888	88,247	-6.84%
2026-08-28	0.4758	0.53	0.4758	0.5247	41,994	+6.97%
2026-08-27	0.505	0.505	0.4795	0.4905	107,680	-4.18%
2026-08-26	0.516	0.524	0.505	0.5119	34,717	+0.14%
2026-08-25	0.5321	0.533	0.506	0.5112	28,063	-4.09%
2026-08-24	0.509	0.5341	0.4855	0.533	100,928	+3.25%
2026-08-21	0.5299	0.5306	0.4984	0.5162	186,130	-1.75%
2026-08-20	0.5	0.5268	0.5	0.5254	114,122	+3.92%
2026-08-19	0.5231	0.5272	0.5025	0.5056	98,258	-7.02%
2026-08-18	0.5708	0.6148	0.5122	0.5438	361,538	-5.13%
2026-08-17	0.487	0.63	0.487	0.5732	1,277,973	+11.56%
2026-08-14	0.533	0.58	0.5112	0.5138	369,404	-11.41%
2026-08-13	0.484	0.58	0.484	0.58	2,265,385	+7.01%
2026-08-12	0.52	0.7481	0.4821	0.542	37,226,864	+11.75%
2026-08-11	0.48	0.7346	0.4497	0.485	11,410,724	+0.89%
2026-08-10	0.432	0.4807	0.4313	0.4807	6,991	+4.16%
2026-08-07	0.49	0.49	0.431	0.4615	3,661	-2.47%
2026-08-06	0.51	0.51	0.4701	0.4732	22,044	-1.52%
2026-08-05	0.48	0.5195	0.48	0.4805	7,014	+0.38%
2026-08-04	0.4659	0.4793	0.4302	0.4787	18,752	-0.35%
2026-08-03	0.476	0.5008	0.4532	0.4804	58,389	+1.54%
2026-07-31	0.497	0.497	0.43	0.4731	84,515	+3.69%
2026-07-30	0.45	0.4724	0.4301	0.4563	39,614	+3.18%
2026-07-29	0.4212	0.493	0.4212	0.4422	35,806	+4.99%
2026-07-28	0.4578	0.4578	0.4202	0.4212	12,668	-6.36%
2026-07-27	0.42	0.457	0.4147	0.4498	37,541	-9.93%
2026-07-24	0.5296	0.5296	0.46	0.4994	48,334	-2.44%
2026-07-23	0.5209	0.5209	0.504	0.5119	9,539	-3.52%
2026-07-22	0.51	0.54	0.5	0.5306	19,385	-2.28%
2026-07-21	0.5201	0.543	0.4846	0.543	29,078	+2.53%
2026-07-20	0.5279	0.5296	0.5012	0.5296	113,006	-7.09%
2026-07-17	0.5582	0.57	0.5301	0.57	16,440	-1.16%
2026-07-16	0.5468	0.5772	0.5468	0.5767	37,688	-0.10%
2026-07-15	0.5509	0.5785	0.5301	0.5773	36,126	+1.53%
2026-07-14	0.5334	0.5686	0.5265	0.5686	20,554	-1.11%
2026-07-13	0.4952	0.575	0.4828	0.575	43,304	+0.00%
2026-07-10	0.5172	0.575	0.5172	0.575	65,224	+4.56%
2026-07-09	0.477	0.5502	0.477	0.5499	87,443	+6.38%
2026-07-08	0.4606	0.517	0.4606	0.5169	26,922	+1.35%
2026-07-07	0.501	0.515	0.495	0.51	65,822	-1.22%
2026-07-06	0.4695	0.52	0.4687	0.5163	238,772	+6.50%
2026-07-02	0.4783	0.4848	0.4536	0.4848	289,779	-0.02%
2026-07-01	0.4376	0.5098	0.4101	0.4849	654,628	+7.76%
2026-06-30	0.37	0.4692	0.3246	0.45	16,169,191	+17.49%
2026-06-29	0.4101	0.4102	0.3814	0.383	131,819	-5.48%
2026-06-26	0.411	0.425	0.401	0.4052	74,470	-1.36%
2026-06-25	0.4333	0.4491	0.4103	0.4108	71,603	-9.16%
2026-06-24	0.4467	0.4806	0.4412	0.4522	138,470	+3.67%
2026-06-23	0.4439	0.4637	0.4261	0.4362	53,932	-2.33%
2026-06-22	0.4857	0.4857	0.4335	0.4466	76,443	-2.02%
2026-06-18	0.4447	0.4895	0.425	0.4558	75,425	+2.50%
2026-06-17	0.486	0.55	0.43	0.4447	281,919	-12.08%
2026-06-16	0.524	0.5783	0.4633	0.5058	412,605	-8.00%
2026-06-15	0.5282	0.55	0.52	0.5498	174,690	-2.66%
2026-06-12	0.5979	0.6499	0.513	0.5648	573,863	-5.77%
2026-06-11	0.5889	0.72	0.5214	0.5994	2,014,190	-31.89%
2026-06-10	0.5889	1.03	0.5653	0.88	34,602,783	+73.26%
2026-06-09	0.4669	0.6467	0.415	0.5079	30,403,680	+27.87%
2026-06-08	0.4009	0.6	0.34	0.3972	7,009,160	-11.60%
2026-06-05	0.4397	0.65	0.3736	0.4493	12,989,475	+4.49%
2026-06-04	0.3885	0.4456	0.3885	0.43	305,564	+12.98%
2026-06-03	0.42	0.4299	0.3711	0.3806	162,442	-9.29%
2026-06-02	0.4441	0.454	0.3812	0.4196	229,588	-6.65%
2026-06-01	0.51	0.5299	0.4	0.4495	306,217	-10.12%
2026-05-29	0.4667	0.5199	0.4667	0.5001	50,836	+7.36%
2026-05-28	0.461	0.485	0.4603	0.4658	20,245	-4.94%
2026-05-27	0.49	0.49	0.4653	0.49	3,565	+3.09%
2026-05-26	0.4979	0.4979	0.46	0.4753	63,533	-2.52%
2026-05-22	0.48	0.5338	0.4755	0.4876	53,329	-2.07%
2026-05-21	0.42	0.522	0.42	0.4979	526,964	+7.10%
2026-05-20	0.4451	0.465	0.4451	0.4649	27,252	+4.50%
2026-05-19	0.423	0.4598	0.423	0.4449	33,192	-3.26%
2026-05-18	0.4497	0.5046	0.4353	0.4599	18,519	+2.27%
2026-05-15	0.449	0.5038	0.4226	0.4497	61,290	+0.16%
2026-05-14	0.4202	0.52	0.42	0.449	146,395	+4.44%
2026-05-13	0.459	0.468	0.42	0.4299	75,758	-3.15%
2026-05-12	0.43	0.4499	0.415	0.4439	107,281	+0.86%