Huanxi Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.550	0.570	0.530	0.560	0.560	6,960,000
2024-04-25	0.600	0.620	0.540	0.550	0.550	5,480,000
2024-04-24	0.580	0.620	0.570	0.590	0.590	6,980,000
2024-04-23	0.550	0.590	0.540	0.570	0.570	6,540,000
2024-04-22	0.530	0.540	0.520	0.540	0.540	5,850,000
2024-04-19	0.520	0.540	0.510	0.540	0.540	6,400,000
2024-04-18	0.550	0.550	0.530	0.530	0.530	5,951,111
2024-04-17	0.560	0.560	0.540	0.560	0.560	4,860,000
2024-04-16	0.560	0.560	0.520	0.560	0.560	7,220,060
2024-04-15	0.610	0.610	0.560	0.560	0.560	4,880,000
2024-04-12	0.690	0.700	0.610	0.630	0.630	4,000,000
2024-04-11	0.600	0.770	0.600	0.680	0.680	5,610,000
2024-04-10	0.560	0.620	0.560	0.600	0.600	4,990,000
2024-04-09	0.570	0.570	0.550	0.550	0.550	5,400,000
2024-04-08	0.530	0.570	0.520	0.560	0.560	6,130,000
2024-04-05	0.550	0.560	0.520	0.530	0.530	5,920,000
2024-04-03	0.580	0.580	0.550	0.560	0.560	5,710,000
2024-04-02	0.580	0.600	0.570	0.570	0.570	6,050,000
2024-03-28	0.570	0.580	0.550	0.580	0.580	7,480,128
2024-03-27	0.610	0.610	0.550	0.560	0.560	5,180,000
2024-03-26	0.570	0.620	0.570	0.590	0.590	6,500,000
2024-03-25	0.560	0.580	0.560	0.570	0.570	6,400,022
2024-03-22	0.530	0.570	0.520	0.570	0.570	5,280,000
2024-03-21	0.570	0.580	0.530	0.530	0.530	5,480,000
2024-03-20	0.540	0.600	0.530	0.580	0.580	5,050,000
2024-03-19	0.540	0.550	0.500	0.550	0.550	5,640,000
2024-03-18	0.550	0.570	0.550	0.550	0.550	5,280,000
2024-03-15	0.590	0.590	0.550	0.560	0.560	4,974,000
2024-03-14	0.550	0.580	0.540	0.580	0.580	5,070,000
2024-03-13	0.550	0.560	0.530	0.560	0.560	5,430,000
2024-03-12	0.580	0.580	0.540	0.550	0.550	5,460,000
2024-03-11	0.560	0.600	0.530	0.570	0.570	5,440,000
2024-03-08	0.520	0.560	0.510	0.560	0.560	5,610,000
2024-03-07	0.570	0.570	0.530	0.530	0.530	4,900,000
2024-03-06	0.560	0.580	0.550	0.550	0.550	5,410,000
2024-03-05	0.570	0.580	0.560	0.560	0.560	5,540,000
2024-03-04	0.570	0.590	0.560	0.580	0.580	5,470,000
2024-03-01	0.580	0.580	0.540	0.580	0.580	5,370,000
2024-02-29	0.590	0.600	0.570	0.580	0.580	5,660,000
2024-02-28	0.650	0.650	0.580	0.580	0.580	4,320,000
2024-02-27	0.640	0.660	0.620	0.640	0.640	4,090,000
2024-02-26	0.630	0.650	0.610	0.640	0.640	4,542,000
2024-02-23	0.580	0.640	0.570	0.610	0.610	5,320,000
2024-02-22	0.580	0.590	0.540	0.580	0.580	5,720,000
2024-02-21	0.560	0.580	0.550	0.570	0.570	220,000
2024-02-20	0.580	0.580	0.530	0.570	0.570	940,000
2024-02-19	0.610	0.610	0.570	0.580	0.580	340,000
2024-02-16	0.560	0.620	0.540	0.620	0.620	1,030,000
2024-02-15	0.570	0.590	0.560	0.590	0.590	60,000
2024-02-14	0.570	0.590	0.570	0.590	0.590	130,000
2024-02-09	0.590	0.590	0.580	0.590	0.590	150,000
2024-02-08	0.590	0.610	0.590	0.590	0.590	230,000
2024-02-07	0.630	0.630	0.600	0.600	0.600	40,000
2024-02-06	0.610	0.620	0.610	0.620	0.620	40,000
2024-02-05	0.630	0.630	0.610	0.610	0.610	140,000
2024-02-02	0.670	0.670	0.630	0.640	0.640	160,000
2024-02-01	0.620	0.640	0.620	0.640	0.640	176,779
2024-01-31	0.620	0.630	0.600	0.620	0.620	676,779
2024-01-30	0.600	0.620	0.600	0.620	0.620	220,000
2024-01-29	0.600	0.630	0.600	0.600	0.600	370,000

← NewerPage 11 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.