Huanxi Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.570	0.580	0.570	0.580	0.580	160,000
2024-10-23	0.610	0.610	0.560	0.570	0.570	220,000
2024-10-22	0.600	0.600	0.550	0.600	0.600	330,000
2024-10-21	0.600	0.600	0.580	0.600	0.600	320,000
2024-10-18	0.620	0.620	0.600	0.620	0.620	150,000
2024-10-17	0.600	0.620	0.600	0.600	0.600	30,002
2024-10-16	0.620	0.640	0.600	0.600	0.600	350,000
2024-10-15	0.600	0.600	0.590	0.600	0.600	420,000
2024-10-14	0.590	0.600	0.590	0.600	0.600	170,000
2024-10-10	0.620	0.620	0.590	0.620	0.620	360,300
2024-10-09	0.620	0.620	0.580	0.590	0.590	2,420,000
2024-10-08	0.620	0.620	0.580	0.610	0.610	2,640,040
2024-10-07	0.600	0.640	0.590	0.620	0.620	2,760,036
2024-10-04	0.600	0.610	0.600	0.600	0.600	4,150,000
2024-10-03	0.560	0.610	0.550	0.590	0.590	5,870,000
2024-10-02	0.560	0.610	0.540	0.610	0.610	2,140,820
2024-09-30	0.550	0.590	0.550	0.570	0.570	530,000
2024-09-27	0.570	0.600	0.530	0.570	0.570	1,320,000
2024-09-26	0.550	0.570	0.530	0.570	0.570	910,003
2024-09-25	0.550	0.550	0.530	0.540	0.540	1,570,000
2024-09-24	0.510	0.550	0.500	0.540	0.540	450,000
2024-09-23	0.500	0.510	0.500	0.510	0.510	280,000
2024-09-20	0.500	0.510	0.495	0.510	0.510	940,000
2024-09-19	0.510	0.510	0.500	0.510	0.510	70,000
2024-09-17	0.530	0.530	0.500	0.510	0.510	680,000
2024-09-16	0.530	0.540	0.530	0.540	0.540	30,000
2024-09-13	0.550	0.550	0.510	0.540	0.540	60,000
2024-09-12	0.510	0.550	0.510	0.530	0.530	240,000
2024-09-11	0.530	0.530	0.500	0.510	0.510	700,000
2024-09-10	0.520	0.530	0.495	0.530	0.530	780,000
2024-09-09	0.530	0.540	0.520	0.540	0.540	210,000
2024-09-05	0.540	0.540	0.540	0.540	0.540	10,000
2024-09-04	0.550	0.550	0.530	0.540	0.540	130,000
2024-09-03	0.530	0.540	0.530	0.540	0.540	40,000
2024-09-02	0.550	0.550	0.510	0.530	0.530	180,000
2024-08-30	0.540	0.550	0.540	0.540	0.540	230,000
2024-08-29	0.550	0.550	0.550	0.550	0.550	20,000
2024-08-28	0.530	0.560	0.520	0.560	0.560	120,000
2024-08-27	0.550	0.550	0.550	0.550	0.550	12,103
2024-08-26	0.560	0.560	0.530	0.540	0.540	120,000
2024-08-23	0.540	0.550	0.540	0.550	0.550	50,000
2024-08-22	0.560	0.560	0.550	0.550	0.550	30,000
2024-08-21	0.530	0.550	0.530	0.550	0.550	50,201
2024-08-20	0.540	0.550	0.530	0.540	0.540	130,000
2024-08-19	0.540	0.540	0.530	0.540	0.540	85,000
2024-08-16	0.540	0.580	0.530	0.540	0.540	221,000
2024-08-15	0.550	0.550	0.550	0.550	0.550	40,000
2024-08-14	0.550	0.550	0.540	0.550	0.550	270,000
2024-08-13	0.550	0.550	0.550	0.550	0.550	30,000
2024-08-12	0.550	0.560	0.540	0.560	0.560	31,006
2024-08-09	0.560	0.560	0.550	0.550	0.550	40,000
2024-08-08	0.550	0.560	0.550	0.560	0.560	40,000
2024-08-07	0.560	0.560	0.560	0.560	0.560	40,000
2024-08-05	0.560	0.560	0.540	0.550	0.550	130,000
2024-08-02	0.580	0.580	0.570	0.570	0.570	20,000
2024-08-01	0.570	0.570	0.570	0.570	0.570	30,000
2024-07-31	0.580	0.580	0.580	0.580	0.580	10,000
2024-07-30	0.560	0.580	0.540	0.570	0.570	270,000
2024-07-29	0.590	0.590	0.580	0.590	0.590	970,000
2024-07-26	0.570	0.580	0.570	0.580	0.580	330,000

← NewerPage 9 of 21 · 1,211 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.