Skip to main content
HAO logo

Haoxi Health Technology Limited

HAONASDAQCommunication ServicesAdvertising Agencies

$2.12Today:- (-)1Y +84.48%

As of Oct 23, 2026 close

Market cap
$11.78K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.82$190.72
Volume (live)
-
Avg. volume (3M)
81.06K

Haoxi Health Technology (HAO) Historical Stock Prices

Analyze Haoxi Health Technology (HAO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Haoxi Health Technology (HAO) Interactive Price Chart

Interactive historical price chart showing Haoxi Health Technology stock price movements and trends across multiple time periods.

Loading chart...

HAO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HAO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20262.022.172.022.122.1215.88K
Oct 22, 20262.002.271.962.142.1440.07K
Oct 21, 20262.122.121.951.951.9512.30K
Oct 20, 20261.952.151.952.142.1410.24K
Oct 19, 20262.112.112.032.062.069.88K
Oct 16, 20262.162.162.092.112.1119.71K
Oct 15, 20262.272.272.102.192.1930.02K
Oct 14, 20262.242.242.102.162.1632.72K
Oct 13, 20262.392.392.272.272.2732.92K
Oct 12, 20262.342.542.312.442.4442.45K
Oct 9, 20262.462.462.302.402.4040.17K
Oct 8, 20262.532.582.452.502.5013.73K
Oct 7, 20262.372.642.372.602.6037.44K
Oct 6, 20262.632.632.382.422.4242.21K
Oct 5, 20262.612.702.532.632.6345.03K
Oct 2, 20262.672.772.622.702.7025.41K
Oct 1, 20262.672.782.672.702.7018.59K
Sep 30, 20262.712.852.712.732.7325.90K
Sep 29, 20262.792.792.652.752.7528.77K
Sep 28, 20262.912.912.752.892.8932.37K
Sep 25, 20262.902.902.802.902.9052.94K
Sep 24, 20263.033.122.842.972.9786.17K
Sep 23, 20263.353.352.753.163.161.25M
Sep 22, 20262.792.852.772.852.85323.11K
Sep 21, 20262.802.882.732.752.7516.59K
Sep 18, 20262.952.952.762.872.8720.52K
Sep 17, 20262.882.992.842.932.9321.83K
Sep 16, 20262.793.042.792.822.8228.82K
Sep 15, 20262.842.962.702.822.8249.20K
Sep 14, 20262.812.892.752.792.7924.17K
Sep 11, 20262.892.982.802.862.8641.32K
Sep 10, 20262.852.942.822.882.8857.01K
Sep 9, 20263.403.632.612.882.88166.82K
Sep 8, 20263.363.503.263.413.4130.31K
Sep 4, 20263.303.553.223.393.3973.29K
Sep 3, 20263.133.403.073.373.37137.04K
Sep 2, 20263.053.162.933.133.1357.68K
Sep 1, 20262.953.052.853.053.0523.63K
Aug 31, 20263.063.173.053.083.0820.51K
Aug 28, 20263.203.202.903.073.0782.92K
Aug 27, 20263.423.483.153.173.17107.04K
Aug 26, 20263.473.683.353.583.58140.53K
Aug 25, 20263.053.652.993.493.49144.24K
Aug 24, 20263.253.462.953.013.01106.75K
Aug 21, 20263.663.673.263.273.2775.99K
Aug 20, 20263.843.843.583.693.6980.08K
Aug 19, 20264.204.393.803.843.84208.23K
Aug 18, 20264.114.674.034.494.492.17M
Aug 17, 20263.995.473.504.084.082.09M
Aug 14, 20263.564.173.173.983.981.08M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.