Huanxi Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.640	0.680	0.580	0.600	0.600	600,000
2024-01-25	0.640	0.640	0.610	0.620	0.620	310,000
2024-01-24	0.630	0.650	0.610	0.650	0.650	160,000
2024-01-23	0.590	0.630	0.550	0.630	0.630	650,000
2024-01-22	0.590	0.600	0.560	0.570	0.570	690,000
2024-01-19	0.590	0.610	0.590	0.610	0.610	130,000
2024-01-17	0.620	0.620	0.600	0.620	0.620	500,000
2024-01-16	0.690	0.690	0.620	0.620	0.620	360,000
2024-01-15	0.680	0.740	0.660	0.660	0.660	320,440
2024-01-12	0.660	0.660	0.630	0.660	0.660	260,000
2024-01-10	0.680	0.690	0.680	0.690	0.690	120,000
2024-01-09	0.660	0.660	0.660	0.660	0.660	50,000
2024-01-08	0.680	0.680	0.680	0.680	0.680	20,000
2024-01-05	0.650	0.680	0.650	0.680	0.680	90,000
2024-01-03	0.630	0.660	0.630	0.660	0.660	70,000
2024-01-02	0.670	0.690	0.660	0.660	0.660	107,277
2023-12-29	0.660	0.670	0.660	0.670	0.670	20,000
2023-12-28	0.630	0.670	0.630	0.660	0.660	30,001
2023-12-27	0.630	0.650	0.600	0.630	0.630	400,000
2023-12-22	0.640	0.650	0.600	0.650	0.650	181,458
2023-12-21	0.650	0.650	0.630	0.650	0.650	190,000
2023-12-20	0.640	0.650	0.640	0.650	0.650	120,000
2023-12-18	0.620	0.650	0.610	0.650	0.650	100,000
2023-12-15	0.650	0.650	0.640	0.650	0.650	185,000
2023-12-14	0.650	0.650	0.650	0.650	0.650	20,800
2023-12-12	0.640	0.680	0.640	0.680	0.680	120,000
2023-12-11	0.640	0.680	0.640	0.640	0.640	440,000
2023-12-08	0.660	0.660	0.660	0.660	0.660	110,000
2023-12-07	0.670	0.680	0.660	0.660	0.660	220,880
2023-12-06	0.690	0.700	0.670	0.670	0.670	1,170,000
2023-12-05	0.730	0.730	0.670	0.680	0.680	2,480,000
2023-12-01	0.760	0.770	0.740	0.760	0.760	130,000
2023-11-30	0.790	0.800	0.730	0.760	0.760	1,630,000
2023-11-29	0.740	0.780	0.740	0.750	0.750	130,000
2023-11-28	0.780	0.790	0.750	0.750	0.750	50,000
2023-11-27	0.770	0.790	0.750	0.780	0.780	312,200
2023-11-24	0.700	0.810	0.690	0.760	0.760	1,340,000
2023-11-23	0.690	0.690	0.680	0.680	0.680	170,002
2023-11-22	0.670	0.680	0.670	0.680	0.680	60,000
2023-11-21	0.680	0.680	0.660	0.670	0.670	240,000
2023-11-20	0.680	0.680	0.670	0.680	0.680	200,100
2023-11-17	0.700	0.700	0.660	0.680	0.680	260,000
2023-11-16	0.720	0.720	0.680	0.680	0.680	180,000
2023-11-15	0.730	0.740	0.690	0.720	0.720	110,000
2023-11-14	0.660	0.700	0.660	0.670	0.670	130,000
2023-11-13	0.690	0.710	0.690	0.710	0.710	30,900
2023-11-10	0.670	0.680	0.670	0.670	0.670	120,000
2023-11-09	0.700	0.700	0.700	0.700	0.700	30,000
2023-11-08	0.690	0.730	0.690	0.730	0.730	20,000
2023-11-06	0.710	0.730	0.710	0.730	0.730	60,000
2023-11-03	0.710	0.720	0.690	0.690	0.690	140,000
2023-11-02	0.720	0.720	0.660	0.670	0.670	320,000
2023-10-31	0.740	0.740	0.690	0.720	0.720	130,000
2023-10-30	0.690	0.750	0.690	0.740	0.740	100,000
2023-10-27	0.700	0.740	0.700	0.740	0.740	171,100
2023-10-26	0.690	0.700	0.650	0.700	0.700	280,000
2023-10-25	0.680	0.710	0.680	0.700	0.700	70,000
2023-10-24	0.700	0.720	0.690	0.690	0.690	90,020
2023-10-20	0.680	0.740	0.530	0.700	0.700	5,880,230
2023-10-19	0.710	0.720	0.680	0.680	0.680	1,410,000

← NewerPage 12 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.