Huanxi Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	0.550	0.580	0.550	0.580	0.580	720,000
2024-07-24	0.580	0.580	0.580	0.580	0.580	10,000
2024-07-23	0.570	0.570	0.570	0.570	0.570	10,000
2024-07-22	0.570	0.570	0.495	0.570	0.570	1,940,000
2024-07-19	0.580	0.580	0.570	0.580	0.580	940,000
2024-07-18	0.580	0.580	0.570	0.570	0.570	621,936
2024-07-17	0.600	0.600	0.570	0.580	0.580	210,000
2024-07-16	0.570	0.570	0.570	0.570	0.570	531,081
2024-07-15	0.570	0.570	0.560	0.560	0.560	530,000
2024-07-12	0.560	0.580	0.560	0.580	0.580	100,000
2024-07-11	0.600	0.600	0.550	0.560	0.560	320,000
2024-07-10	0.540	0.580	0.540	0.570	0.570	1,160,000
2024-07-09	0.530	0.540	0.520	0.530	0.530	360,000
2024-07-08	0.550	0.560	0.510	0.530	0.530	440,000
2024-07-05	0.570	0.580	0.520	0.530	0.530	502,000
2024-07-04	0.570	0.600	0.570	0.600	0.600	940,000
2024-07-03	0.570	0.590	0.560	0.570	0.570	1,240,000
2024-07-02	0.560	0.600	0.550	0.600	0.600	800,005
2024-06-28	0.560	0.580	0.560	0.570	0.570	150,000
2024-06-27	0.600	0.600	0.580	0.580	0.580	340,000
2024-06-26	0.590	0.650	0.570	0.600	0.600	880,000
2024-06-25	0.590	0.590	0.550	0.580	0.580	530,000
2024-06-24	0.560	0.640	0.560	0.610	0.610	3,220,000
2024-06-21	0.500	0.560	0.495	0.550	0.550	1,710,000
2024-06-20	0.500	0.510	0.500	0.500	0.500	390,000
2024-06-19	0.510	0.520	0.500	0.510	0.510	1,500,000
2024-06-18	0.495	0.510	0.490	0.510	0.510	530,000
2024-06-17	0.500	0.510	0.495	0.495	0.495	390,000
2024-06-14	0.500	0.510	0.495	0.510	0.510	280,000
2024-06-13	0.510	0.510	0.500	0.500	0.500	90,000
2024-06-12	0.500	0.510	0.500	0.510	0.510	90,000
2024-06-11	0.510	0.510	0.495	0.510	0.510	250,000
2024-06-07	0.500	0.510	0.500	0.510	0.510	730,000
2024-06-06	0.520	0.520	0.480	0.510	0.510	2,760,000
2024-06-05	0.510	0.530	0.510	0.520	0.520	1,930,000
2024-06-04	0.510	0.530	0.500	0.520	0.520	2,000,000
2024-06-03	0.520	0.520	0.510	0.520	0.520	2,390,000
2024-05-31	0.530	0.530	0.520	0.530	0.530	1,900,000
2024-05-30	0.540	0.540	0.530	0.530	0.530	1,960,000
2024-05-29	0.540	0.540	0.530	0.540	0.540	1,860,000
2024-05-28	0.580	0.580	0.540	0.550	0.550	1,890,000
2024-05-27	0.540	0.600	0.540	0.580	0.580	3,600,000
2024-05-24	0.550	0.550	0.520	0.530	0.530	1,990,045
2024-05-23	0.570	0.570	0.550	0.550	0.550	1,960,000
2024-05-22	0.560	0.580	0.550	0.580	0.580	1,820,000
2024-05-21	0.580	0.580	0.550	0.560	0.560	1,880,000
2024-05-20	0.590	0.610	0.580	0.580	0.580	5,982,640
2024-05-17	0.590	0.610	0.580	0.600	0.600	5,300,000
2024-05-16	0.580	0.590	0.570	0.590	0.590	7,990,000
2024-05-14	0.600	0.600	0.570	0.580	0.580	3,320,000
2024-05-13	0.600	0.610	0.590	0.600	0.600	5,520,000
2024-05-10	0.600	0.610	0.580	0.610	0.610	5,870,000
2024-05-09	0.600	0.610	0.600	0.600	0.600	5,320,000
2024-05-08	0.620	0.630	0.590	0.600	0.600	4,210,000
2024-05-07	0.580	0.630	0.580	0.600	0.600	4,980,000
2024-05-06	0.640	0.640	0.570	0.580	0.580	7,480,000
2024-05-03	0.590	0.640	0.590	0.610	0.610	5,120,000
2024-05-02	0.590	0.590	0.550	0.580	0.580	5,660,000
2024-04-30	0.580	0.600	0.570	0.570	0.570	5,410,000
2024-04-29	0.550	0.580	0.550	0.570	0.570	4,330,000

← NewerPage 10 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.