HSK Historical USD Price
Daily close · Nov 27, 2024 → Nov 26, 2025Daily price history
Oct 28, 2025 → Nov 26, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-11-26 | $0.24726071 | $0.25643704 | $0.24480833 | $0.25091071 | $706,698.70 |
| 2025-11-25 | $0.25903636 | $0.25937826 | $0.24650455 | $0.24738571 | $609,860.09 |
| 2025-11-24 | $0.256136 | $0.26165652 | $0.25318571 | $0.25894286 | $447,750.11 |
| 2025-11-23 | $0.24682727 | $0.25805217 | $0.24505 | $0.256264 | $1.24M |
| 2025-11-22 | $0.25330435 | $0.25369167 | $0.24574583 | $0.24687778 | $371,513.73 |
| 2025-11-21 | $0.26287 | $0.26297917 | $0.23252692 | $0.25330435 | $4.93M |
| 2025-11-20 | $0.27888148 | $0.28632222 | $0.25963043 | $0.262725 | $1.33M |
| 2025-11-19 | $0.29115238 | $0.29211923 | $0.25988182 | $0.27873704 | $1.79M |
| 2025-11-18 | $0.297204 | $0.30230625 | $0.28564286 | $0.2909619 | $1.81M |
| 2025-11-17 | $0.28669048 | $0.31027143 | $0.28669048 | $0.29708214 | $1.87M |
| 2025-11-16 | $0.3 | $0.30017 | $0.285 | $0.28682381 | $472,310.25 |
| 2025-11-15 | $0.28950909 | $0.30845556 | $0.28578 | $0.30005 | $903,312.19 |
| 2025-11-14 | $0.29578125 | $0.30503043 | $0.28898462 | $0.289388 | $658,960.18 |
| 2025-11-13 | $0.3132037 | $0.31854444 | $0.28844348 | $0.29582105 | $1.42M |
| 2025-11-12 | $0.32216957 | $0.3287 | $0.29884231 | $0.31245909 | $2.50M |
| 2025-11-11 | $0.31979565 | $0.3389 | $0.31976818 | $0.3217 | $870,403.74 |
| 2025-11-10 | $0.33591923 | $0.344548 | $0.31328077 | $0.31702778 | $1.23M |
| 2025-11-09 | $0.333896 | $0.33623846 | $0.32123333 | $0.33604615 | $484,503.00 |
| 2025-11-08 | $0.330156 | $0.34034815 | $0.32846923 | $0.33351579 | $1.06M |
| 2025-11-07 | $0.28462593 | $0.36051304 | $0.28462593 | $0.32918696 | $3.64M |
| 2025-11-06 | $0.30299565 | $0.32648148 | $0.27020417 | $0.28413704 | $2.87M |
| 2025-11-05 | $0.340605 | $0.340605 | $0.29118519 | $0.303075 | $1.58M |
| 2025-11-04 | $0.34057778 | $0.34062727 | $0.34040455 | $0.340605 | $1.78M |
| 2025-11-03 | $0.32326 | $0.34696522 | $0.32178889 | $0.34057778 | $1.79M |
| 2025-11-02 | $0.32832609 | $0.32905417 | $0.32269615 | $0.323132 | $411,046.27 |
| 2025-11-01 | $0.32727407 | $0.33024 | $0.31714444 | $0.3282 | $881,255.77 |
| 2025-10-31 | $0.30781935 | $0.33186563 | $0.30781935 | $0.32755161 | $781,716.61 |
| 2025-10-30 | $0.33182813 | $0.34476129 | $0.3077 | $0.30791613 | $2.05M |
| 2025-10-29 | $0.36016774 | $0.36042 | $0.33159375 | $0.33164688 | $3.32M |
| 2025-10-28 | $0.36768125 | $0.38126774 | $0.35212903 | $0.36017742 | $2.37M |