Huanxi Media Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.310	0.315	0.305	0.305	0.305	2,190,000
2026-01-23	0.320	0.320	0.305	0.310	0.310	980,000
2026-01-22	0.310	0.330	0.295	0.320	0.320	9,090,000
2026-01-21	0.280	0.315	0.280	0.315	0.315	10,990,000
2026-01-20	0.290	0.290	0.275	0.290	0.290	5,590,000
2026-01-19	0.285	0.290	0.285	0.290	0.290	3,500,000
2026-01-16	0.295	0.295	0.290	0.290	0.290	2,563,000
2026-01-15	0.295	0.300	0.290	0.295	0.295	2,190,000
2026-01-14	0.295	0.300	0.290	0.300	0.300	7,640,000
2026-01-13	0.300	0.305	0.285	0.300	0.300	13,140,000
2026-01-12	0.295	0.305	0.285	0.290	0.290	5,603,500
2026-01-09	0.320	0.320	0.295	0.295	0.295	11,880,000
2026-01-08	0.325	0.325	0.310	0.315	0.315	3,590,000
2026-01-07	0.325	0.345	0.325	0.335	0.335	7,590,000
2026-01-06	0.315	0.325	0.315	0.325	0.325	2,320,000
2026-01-05	0.325	0.325	0.315	0.320	0.320	1,820,000
2026-01-02	0.320	0.330	0.310	0.325	0.325	9,040,000
2025-12-31	0.315	0.320	0.315	0.320	0.320	1,330,000
2025-12-30	0.315	0.330	0.310	0.315	0.315	5,370,000
2025-12-29	0.315	0.320	0.305	0.315	0.315	2,350,000
2025-12-24	0.330	0.340	0.300	0.315	0.315	17,427,740
2025-12-23	0.310	0.340	0.305	0.330	0.330	15,100,000
2025-12-22	0.310	0.325	0.310	0.315	0.315	500,000
2025-12-19	0.300	0.310	0.300	0.310	0.310	680,000
2025-12-18	0.295	0.325	0.295	0.310	0.310	5,300,000
2025-12-17	0.290	0.295	0.290	0.295	0.295	1,820,000
2025-12-16	0.300	0.300	0.290	0.290	0.290	1,220,000
2025-12-15	0.305	0.305	0.295	0.300	0.300	1,950,000
2025-12-12	0.300	0.305	0.295	0.305	0.305	1,860,000
2025-12-11	0.305	0.305	0.305	0.305	0.305	90,000
2025-12-10	0.305	0.305	0.300	0.305	0.305	2,630,000
2025-12-09	0.315	0.315	0.300	0.305	0.305	2,530,000
2025-12-08	0.305	0.320	0.305	0.320	0.320	450,000
2025-12-05	0.310	0.330	0.300	0.315	0.315	11,840,000
2025-12-04	0.305	0.310	0.305	0.310	0.310	1,520,000
2025-12-03	0.315	0.315	0.300	0.305	0.305	6,520,000
2025-12-02	0.320	0.340	0.315	0.325	0.325	890,005
2025-12-01	0.340	0.350	0.320	0.325	0.325	3,170,000
2025-11-28	0.310	0.325	0.305	0.320	0.320	2,322,000
2025-11-27	0.310	0.320	0.305	0.310	0.310	590,000
2025-11-26	0.315	0.335	0.300	0.320	0.320	11,120,000
2025-11-25	0.330	0.360	0.310	0.325	0.325	3,330,000
2025-11-24	0.305	0.320	0.300	0.315	0.315	2,580,000
2025-11-21	0.300	0.305	0.295	0.305	0.305	3,400,000
2025-11-20	0.305	0.320	0.305	0.310	0.310	1,163,000
2025-11-19	0.320	0.320	0.305	0.305	0.305	1,500,000
2025-11-18	0.330	0.335	0.305	0.320	0.320	1,960,000
2025-11-17	0.330	0.340	0.325	0.335	0.335	1,710,000
2025-11-14	0.345	0.350	0.305	0.335	0.335	16,450,810
2025-11-13	0.470	0.470	0.340	0.350	0.350	45,571,021
2025-11-12	0.385	0.385	0.385	0.385	0.385	0
2025-11-11	0.325	0.390	0.315	0.385	0.385	19,840,000
2025-11-10	0.310	0.340	0.310	0.330	0.330	6,730,000
2025-11-07	0.300	0.315	0.295	0.300	0.300	2,071,000
2025-11-06	0.300	0.305	0.295	0.300	0.300	1,075,500
2025-11-05	0.290	0.310	0.280	0.300	0.300	3,290,000
2025-11-04	0.300	0.305	0.285	0.290	0.290	3,110,000
2025-11-03	0.315	0.315	0.295	0.310	0.310	5,200,000
2025-10-31	0.315	0.335	0.310	0.320	0.320	2,200,000
2025-10-30	0.345	0.345	0.300	0.325	0.325	12,000,000

← NewerPage 4 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.