Huanxi Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.380	0.380	0.335	0.345	0.345	11,300,000
2025-10-27	0.380	0.390	0.380	0.380	0.380	3,080,000
2025-10-24	0.390	0.390	0.380	0.390	0.390	1,080,000
2025-10-23	0.395	0.395	0.380	0.390	0.390	2,090,402
2025-10-22	0.405	0.405	0.390	0.395	0.395	970,000
2025-10-21	0.390	0.405	0.380	0.400	0.400	2,730,000
2025-10-20	0.390	0.395	0.380	0.390	0.390	7,220,000
2025-10-17	0.450	0.480	0.395	0.400	0.400	31,560,000
2025-10-16	0.440	0.455	0.390	0.430	0.430	30,240,000
2025-10-15	0.425	0.455	0.415	0.445	0.445	15,480,000
2025-10-14	0.365	0.455	0.365	0.425	0.425	117,180,000
2025-10-13	0.365	0.370	0.345	0.355	0.355	4,330,000
2025-10-10	0.335	0.380	0.330	0.375	0.375	29,400,000
2025-10-09	0.340	0.350	0.330	0.340	0.340	4,680,000
2025-10-08	0.330	0.350	0.330	0.335	0.335	4,910,000
2025-10-06	0.340	0.350	0.330	0.345	0.345	1,640,000
2025-10-03	0.340	0.340	0.325	0.340	0.340	6,950,000
2025-10-02	0.350	0.350	0.340	0.340	0.340	7,110,040
2025-09-30	0.345	0.355	0.335	0.350	0.350	8,050,000
2025-09-29	0.340	0.350	0.330	0.345	0.345	10,250,000
2025-09-26	0.350	0.395	0.340	0.340	0.340	17,320,000
2025-09-25	0.345	0.375	0.330	0.355	0.355	11,180,000
2025-09-24	0.345	0.355	0.335	0.350	0.350	4,300,000
2025-09-23	0.360	0.360	0.340	0.340	0.340	2,670,000
2025-09-22	0.370	0.375	0.345	0.345	0.345	4,650,000
2025-09-19	0.365	0.380	0.330	0.370	0.370	15,230,000
2025-09-18	0.360	0.375	0.330	0.350	0.350	8,330,000
2025-09-17	0.340	0.375	0.340	0.365	0.365	13,060,000
2025-09-16	0.335	0.355	0.330	0.340	0.340	8,340,000
2025-09-15	0.340	0.340	0.325	0.330	0.330	6,360,000
2025-09-12	0.320	0.335	0.320	0.325	0.325	1,790,000
2025-09-11	0.325	0.335	0.315	0.325	0.325	3,270,003
2025-09-10	0.335	0.340	0.325	0.325	0.325	3,080,000
2025-09-09	0.335	0.345	0.310	0.340	0.340	6,200,000
2025-09-08	0.350	0.350	0.335	0.335	0.335	3,290,000
2025-09-05	0.330	0.360	0.325	0.345	0.345	5,570,000
2025-09-04	0.340	0.340	0.310	0.325	0.325	4,480,000
2025-09-03	0.355	0.360	0.340	0.340	0.340	4,320,000
2025-09-02	0.335	0.355	0.330	0.340	0.340	5,720,000
2025-09-01	0.335	0.350	0.310	0.340	0.340	6,670,000
2025-08-29	0.365	0.370	0.345	0.345	0.345	6,145,000
2025-08-28	0.340	0.375	0.340	0.365	0.365	7,190,000
2025-08-27	0.395	0.395	0.340	0.355	0.355	13,260,100
2025-08-26	0.395	0.400	0.360	0.395	0.395	14,850,000
2025-08-25	0.340	0.400	0.325	0.400	0.400	49,900,000
2025-08-22	0.255	0.325	0.245	0.325	0.325	72,570,000
2025-08-21	0.237	0.315	0.229	0.250	0.250	74,830,000
2025-08-20	0.210	0.245	0.210	0.237	0.237	51,450,000
2025-08-19	0.213	0.220	0.207	0.210	0.210	13,420,000
2025-08-18	0.236	0.238	0.210	0.213	0.213	18,620,000
2025-08-15	0.215	0.240	0.198	0.236	0.236	26,290,000
2025-08-14	0.247	0.247	0.215	0.224	0.224	26,480,000
2025-08-13	0.265	0.275	0.235	0.248	0.248	23,000,000
2025-08-12	0.295	0.295	0.265	0.265	0.265	15,690,000
2025-08-11	0.315	0.315	0.290	0.300	0.300	7,420,000
2025-08-08	0.345	0.345	0.310	0.315	0.315	12,900,000
2025-08-07	0.340	0.345	0.335	0.345	0.345	3,090,000
2025-08-06	0.360	0.360	0.335	0.340	0.340	10,580,000
2025-08-05	0.355	0.365	0.340	0.360	0.360	6,470,000
2025-08-04	0.375	0.380	0.360	0.360	0.360	7,130,000

← NewerPage 5 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.