Huanxi Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	1.060	1.060	1.000	1.020	1.020	510,000
2023-04-20	1.070	1.100	1.060	1.060	1.060	430,000
2023-04-19	1.060	1.120	1.060	1.080	1.080	370,000
2023-04-18	1.050	1.060	1.050	1.060	1.060	80,000
2023-04-17	1.060	1.090	1.060	1.070	1.070	140,000
2023-04-14	1.100	1.100	1.040	1.070	1.070	620,000
2023-04-13	1.120	1.160	1.120	1.140	1.140	140,000
2023-04-12	1.090	1.100	1.090	1.100	1.100	160,000
2023-04-11	1.110	1.130	1.080	1.100	1.100	210,000
2023-04-06	1.110	1.120	1.090	1.090	1.090	200,000
2023-04-04	1.150	1.150	1.120	1.130	1.130	360,000
2023-04-03	1.130	1.140	1.130	1.130	1.130	580,000
2023-03-31	1.100	1.170	1.050	1.100	1.100	2,938,910
2023-03-30	1.090	1.100	1.070	1.080	1.080	610,000
2023-03-29	1.100	1.120	1.070	1.070	1.070	860,003
2023-03-28	1.070	1.110	1.050	1.080	1.080	520,000
2023-03-27	1.110	1.140	1.110	1.110	1.110	250,000
2023-03-24	1.150	1.180	1.100	1.110	1.110	520,000
2023-03-23	1.130	1.180	1.110	1.180	1.180	910,120
2023-03-22	1.150	1.180	1.130	1.150	1.150	1,480,000
2023-03-21	1.130	1.160	1.120	1.150	1.150	610,000
2023-03-20	1.110	1.160	1.080	1.130	1.130	540,000
2023-03-17	1.060	1.110	1.060	1.110	1.110	1,000,000
2023-03-16	1.040	1.070	1.030	1.050	1.050	230,000
2023-03-15	1.070	1.080	1.030	1.070	1.070	510,700
2023-03-14	1.070	1.070	1.040	1.060	1.060	258,468
2023-03-13	1.060	1.100	1.050	1.090	1.090	880,000
2023-03-10	1.080	1.100	1.040	1.060	1.060	900,000
2023-03-09	1.130	1.130	1.110	1.120	1.120	70,000
2023-03-08	1.110	1.140	1.090	1.100	1.100	760,003
2023-03-07	1.130	1.160	1.110	1.140	1.140	820,000
2023-03-06	1.170	1.170	1.150	1.150	1.150	230,000
2023-03-03	1.180	1.180	1.150	1.180	1.180	240,000
2023-03-02	1.180	1.190	1.160	1.190	1.190	120,000
2023-03-01	1.150	1.230	1.150	1.200	1.200	770,000
2023-02-28	1.120	1.150	1.110	1.150	1.150	370,200
2023-02-27	1.110	1.170	1.080	1.130	1.130	1,130,002
2023-02-24	1.180	1.180	1.110	1.120	1.120	970,000
2023-02-23	1.200	1.210	1.150	1.170	1.170	820,000
2023-02-22	1.270	1.280	1.160	1.190	1.190	1,440,697
2023-02-21	1.200	1.360	1.200	1.280	1.280	2,490,000
2023-02-20	1.140	1.240	1.120	1.230	1.230	3,300,000
2023-02-17	1.190	1.190	1.090	1.090	1.090	390,000
2023-02-16	1.040	1.190	1.020	1.120	1.120	3,080,000
2023-02-15	1.040	1.040	1.000	1.010	1.010	730,000
2023-02-14	1.090	1.090	1.040	1.060	1.060	1,010,320
2023-02-13	1.170	1.180	1.100	1.100	1.100	1,250,002
2023-02-10	1.140	1.150	1.120	1.150	1.150	1,070,100
2023-02-09	1.190	1.200	1.140	1.160	1.160	1,130,000
2023-02-08	1.210	1.210	1.180	1.190	1.190	440,000
2023-02-07	1.120	1.220	1.100	1.180	1.180	820,000
2023-02-06	1.160	1.160	1.120	1.140	1.140	560,000
2023-02-03	1.180	1.190	1.140	1.150	1.150	1,330,000
2023-02-02	1.240	1.240	1.190	1.210	1.210	1,790,300
2023-02-01	1.210	1.280	1.190	1.240	1.240	3,060,000
2023-01-31	1.300	1.320	1.180	1.210	1.210	3,490,000
2023-01-30	1.560	1.560	1.260	1.290	1.290	10,320,000
2023-01-27	1.600	1.600	1.410	1.480	1.480	9,190,000
2023-01-26	1.650	1.830	1.480	1.590	1.590	32,140,750
2023-01-20	1.380	1.460	1.370	1.440	1.440	5,800,000

← NewerPage 15 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.