Huanxi Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	1.090	1.110	1.060	1.060	1.060	4,840,000
2023-07-19	1.100	1.100	1.070	1.080	1.080	930,000
2023-07-18	1.140	1.140	1.100	1.120	1.120	340,000
2023-07-14	1.140	1.140	1.120	1.120	1.120	120,000
2023-07-13	1.100	1.150	1.100	1.120	1.120	590,000
2023-07-12	1.130	1.160	1.070	1.100	1.100	812,000
2023-07-11	1.240	1.240	1.110	1.130	1.130	3,290,000
2023-07-10	1.140	1.160	1.120	1.160	1.160	280,000
2023-07-07	1.140	1.150	1.130	1.130	1.130	160,036
2023-07-06	1.140	1.160	1.120	1.150	1.150	370,000
2023-07-05	1.160	1.160	1.120	1.150	1.150	400,000
2023-07-04	1.150	1.170	1.110	1.140	1.140	2,440,000
2023-07-03	1.130	1.160	1.100	1.150	1.150	960,000
2023-06-30	1.140	1.170	1.120	1.150	1.150	972,200
2023-06-29	1.140	1.180	1.100	1.150	1.150	820,000
2023-06-28	1.180	1.180	1.120	1.140	1.140	590,000
2023-06-27	1.150	1.170	1.110	1.160	1.160	410,000
2023-06-26	1.120	1.150	1.090	1.140	1.140	550,000
2023-06-23	1.160	1.160	1.090	1.120	1.120	1,020,000
2023-06-21	1.190	1.190	1.150	1.160	1.160	110,000
2023-06-20	1.180	1.180	1.140	1.160	1.160	170,000
2023-06-19	1.200	1.200	1.130	1.150	1.150	280,000
2023-06-16	1.130	1.170	1.120	1.170	1.170	530,000
2023-06-15	1.130	1.150	1.130	1.150	1.150	80,100
2023-06-14	1.100	1.110	1.080	1.100	1.100	360,000
2023-06-13	1.070	1.090	1.000	1.090	1.090	1,190,000
2023-06-12	1.150	1.160	1.030	1.100	1.100	730,000
2023-06-09	1.160	1.180	1.150	1.170	1.170	220,000
2023-06-08	1.170	1.180	1.160	1.180	1.180	120,000
2023-06-07	1.170	1.180	1.150	1.180	1.180	320,100
2023-06-06	1.210	1.210	1.160	1.160	1.160	700,200
2023-06-05	1.240	1.240	1.190	1.210	1.210	350,000
2023-06-02	1.180	1.230	1.180	1.220	1.220	890,000
2023-06-01	1.180	1.200	1.150	1.180	1.180	190,000
2023-05-31	1.210	1.210	1.150	1.160	1.160	350,000
2023-05-30	1.180	1.240	1.180	1.190	1.190	1,140,000
2023-05-29	1.150	1.200	1.150	1.170	1.170	1,090,000
2023-05-25	1.200	1.200	1.150	1.170	1.170	910,000
2023-05-24	1.200	1.200	1.150	1.180	1.180	930,200
2023-05-23	1.190	1.200	1.170	1.200	1.200	570,000
2023-05-22	1.230	1.230	1.180	1.210	1.210	440,000
2023-05-19	1.230	1.230	1.160	1.190	1.190	250,000
2023-05-18	1.170	1.230	1.170	1.230	1.230	1,580,000
2023-05-17	1.170	1.170	1.130	1.170	1.170	760,000
2023-05-16	1.190	1.190	1.140	1.170	1.170	620,000
2023-05-15	1.130	1.140	1.110	1.130	1.130	990,000
2023-05-12	1.150	1.170	1.140	1.140	1.140	1,160,300
2023-05-11	1.090	1.150	1.090	1.150	1.150	1,110,000
2023-05-10	1.070	1.100	1.070	1.090	1.090	1,160,100
2023-05-09	1.020	1.080	1.020	1.040	1.040	1,280,000
2023-05-08	1.020	1.040	1.020	1.040	1.040	310,000
2023-05-05	1.020	1.020	0.990	1.000	1.000	830,000
2023-05-04	1.010	1.050	1.000	1.020	1.020	310,000
2023-05-03	1.000	1.020	0.990	1.000	1.000	140,000
2023-05-02	0.990	1.020	0.980	0.990	0.990	190,000
2023-04-28	1.000	1.030	0.990	0.990	0.990	830,000
2023-04-27	1.030	1.030	0.980	0.980	0.980	400,000
2023-04-26	1.040	1.040	1.000	1.030	1.030	840,000
2023-04-25	1.010	1.050	1.010	1.030	1.030	140,045
2023-04-24	1.010	1.040	0.990	1.030	1.030	1,050,000

← NewerPage 14 of 21 · 1,212 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.