Huanxi Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	0.710	0.730	0.710	0.710	0.710	140,000
2023-10-17	0.730	0.730	0.710	0.720	0.720	1,230,200
2023-10-13	0.740	0.750	0.740	0.750	0.750	1,060,000
2023-10-12	0.770	0.770	0.750	0.750	0.750	1,070,000
2023-10-11	0.760	0.770	0.750	0.770	0.770	1,600,000
2023-10-10	0.770	0.780	0.740	0.750	0.750	1,670,000
2023-10-06	0.780	0.790	0.740	0.760	0.760	500,000
2023-10-05	0.760	0.790	0.750	0.790	0.790	170,002
2023-10-04	0.830	0.830	0.770	0.780	0.780	890,000
2023-10-03	0.830	0.840	0.820	0.840	0.840	250,000
2023-09-29	0.880	0.880	0.830	0.860	0.860	780,000
2023-09-28	0.950	0.960	0.870	0.870	0.870	890,000
2023-09-27	0.970	0.980	0.950	0.970	0.970	330,000
2023-09-26	0.890	0.990	0.890	0.990	0.990	3,170,000
2023-09-25	0.890	0.940	0.860	0.870	0.870	2,360,000
2023-09-22	0.840	0.870	0.830	0.860	0.860	3,250,000
2023-09-21	0.820	0.840	0.810	0.840	0.840	120,000
2023-09-20	0.830	0.860	0.810	0.820	0.820	220,000
2023-09-19	0.850	0.850	0.800	0.820	0.820	990,000
2023-09-18	0.820	0.830	0.820	0.830	0.830	220,000
2023-09-15	0.810	0.810	0.780	0.790	0.790	470,000
2023-09-14	0.810	0.810	0.780	0.810	0.810	160,000
2023-09-13	0.830	0.840	0.810	0.810	0.810	50,000
2023-09-12	0.830	0.830	0.810	0.810	0.810	60,000
2023-09-11	0.830	0.850	0.810	0.850	0.850	290,000
2023-09-07	0.840	0.870	0.830	0.830	0.830	90,000
2023-09-06	0.850	0.880	0.850	0.860	0.860	350,000
2023-09-05	0.840	0.890	0.830	0.880	0.880	1,140,000
2023-09-04	0.830	0.840	0.800	0.830	0.830	390,000
2023-08-31	0.810	0.820	0.810	0.820	0.820	170,006
2023-08-30	0.810	0.810	0.770	0.810	0.810	720,000
2023-08-29	0.850	0.850	0.800	0.820	0.820	970,000
2023-08-28	0.850	0.860	0.820	0.830	0.830	440,000
2023-08-25	0.850	0.870	0.840	0.870	0.870	690,000
2023-08-24	0.850	0.870	0.840	0.850	0.850	530,000
2023-08-23	0.900	0.900	0.850	0.850	0.850	840,000
2023-08-22	0.960	0.960	0.890	0.890	0.890	1,490,000
2023-08-21	0.950	0.960	0.940	0.960	0.960	140,000
2023-08-18	0.980	0.980	0.940	0.960	0.960	720,000
2023-08-17	0.970	0.970	0.960	0.970	0.970	190,660
2023-08-16	0.970	0.970	0.970	0.970	0.970	10,200
2023-08-15	0.990	0.990	0.960	0.970	0.970	660,000
2023-08-14	0.980	0.980	0.980	0.980	0.980	40,000
2023-08-11	1.010	1.010	0.990	1.000	1.000	140,000
2023-08-10	1.000	1.010	1.000	1.000	1.000	170,000
2023-08-09	1.000	1.010	1.000	1.000	1.000	160,000
2023-08-08	1.030	1.030	1.000	1.000	1.000	590,000
2023-08-07	1.040	1.040	1.020	1.020	1.020	500,000
2023-08-04	1.010	1.030	1.000	1.020	1.020	970,000
2023-08-03	1.040	1.100	0.980	0.980	0.980	3,820,000
2023-08-02	1.030	1.030	1.020	1.020	1.020	200,000
2023-08-01	1.030	1.040	1.020	1.040	1.040	220,000
2023-07-31	1.030	1.040	1.010	1.040	1.040	661,000
2023-07-28	1.010	1.040	1.010	1.040	1.040	230,000
2023-07-27	1.000	1.010	1.000	1.010	1.010	360,400
2023-07-26	1.000	1.010	1.000	1.000	1.000	150,000
2023-07-25	1.000	1.050	0.990	0.990	0.990	2,203,200
2023-07-24	0.990	1.010	0.990	0.990	0.990	500,000
2023-07-21	1.060	1.090	1.000	1.010	1.010	2,840,000
2023-07-20	1.090	1.110	1.060	1.060	1.060	4,840,000

← NewerPage 13 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.