Huanxi Media Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1.000 | 1.000 | 0.930 | 0.980 | 0.980 | 280,000 |
| 2022-10-20 | 0.990 | 1.000 | 0.960 | 0.990 | 0.990 | 390,040 |
| 2022-10-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 30,000 |
| 2022-10-18 | 0.990 | 1.000 | 0.970 | 1.000 | 1.000 | 170,000 |
| 2022-10-17 | 0.990 | 1.020 | 0.990 | 1.000 | 1.000 | 100,000 |
| 2022-10-14 | 1.040 | 1.040 | 0.960 | 0.990 | 0.990 | 480,019 |
| 2022-10-13 | 1.010 | 1.030 | 0.960 | 0.970 | 0.970 | 570,000 |
| 2022-10-12 | 1.020 | 1.030 | 1.000 | 1.010 | 1.010 | 520,000 |
| 2022-10-11 | 1.020 | 1.040 | 1.000 | 1.020 | 1.020 | 1,015,200 |
| 2022-10-10 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 190,000 |
| 2022-10-07 | 1.040 | 1.090 | 1.020 | 1.050 | 1.050 | 400,000 |
| 2022-10-06 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 420,000 |
| 2022-10-05 | 1.040 | 1.080 | 1.040 | 1.050 | 1.050 | 320,004 |
| 2022-10-03 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 90,000 |
| 2022-09-30 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 180,000 |
| 2022-09-29 | 1.050 | 1.070 | 1.040 | 1.040 | 1.040 | 90,000 |
| 2022-09-28 | 1.050 | 1.070 | 1.030 | 1.050 | 1.050 | 130,000 |
| 2022-09-27 | 1.060 | 1.210 | 1.010 | 1.080 | 1.080 | 4,624,500 |
| 2022-09-26 | 1.090 | 1.100 | 1.040 | 1.070 | 1.070 | 1,410,000 |
| 2022-09-23 | 1.180 | 1.180 | 1.050 | 1.100 | 1.100 | 450,000 |
| 2022-09-22 | 1.070 | 1.090 | 1.060 | 1.080 | 1.080 | 350,000 |
| 2022-09-21 | 1.120 | 1.120 | 1.080 | 1.090 | 1.090 | 130,000 |
| 2022-09-20 | 1.100 | 1.140 | 1.080 | 1.080 | 1.080 | 175,000 |
| 2022-09-19 | 1.100 | 1.110 | 1.080 | 1.100 | 1.100 | 90,000 |
| 2022-09-16 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 250,000 |
| 2022-09-15 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 220,000 |
| 2022-09-14 | 1.090 | 1.140 | 1.030 | 1.110 | 1.110 | 800,000 |
| 2022-09-13 | 1.150 | 1.150 | 1.100 | 1.140 | 1.140 | 480,000 |
| 2022-09-09 | 1.090 | 1.150 | 1.080 | 1.120 | 1.120 | 649,006 |
| 2022-09-08 | 1.080 | 1.150 | 1.070 | 1.100 | 1.100 | 450,000 |
| 2022-09-07 | 1.070 | 1.070 | 1.000 | 1.060 | 1.060 | 1,870,000 |
| 2022-09-06 | 1.060 | 1.090 | 1.040 | 1.060 | 1.060 | 370,000 |
| 2022-09-05 | 1.050 | 1.050 | 0.990 | 1.040 | 1.040 | 340,000 |
| 2022-09-02 | 1.000 | 1.020 | 0.950 | 1.010 | 1.010 | 770,000 |
| 2022-09-01 | 0.910 | 1.000 | 0.910 | 0.980 | 0.980 | 3,210,003 |
| 2022-08-31 | 0.960 | 1.060 | 0.890 | 0.910 | 0.910 | 15,560,000 |
| 2022-08-30 | 1.000 | 1.000 | 0.910 | 0.910 | 0.910 | 720,000 |
| 2022-08-29 | 1.060 | 1.060 | 1.000 | 1.020 | 1.020 | 520,000 |
| 2022-08-26 | 1.080 | 1.080 | 1.040 | 1.050 | 1.050 | 460,600 |
| 2022-08-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 30,001 |
| 2022-08-24 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 1,070,020 |
| 2022-08-23 | 1.090 | 1.090 | 1.030 | 1.030 | 1.030 | 230,000 |
| 2022-08-22 | 1.050 | 1.060 | 1.020 | 1.020 | 1.020 | 1,460,000 |
| 2022-08-19 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 20,000 |
| 2022-08-18 | 1.210 | 1.210 | 1.150 | 1.170 | 1.170 | 800,000 |
| 2022-08-17 | 1.220 | 1.220 | 1.200 | 1.210 | 1.210 | 670,000 |
| 2022-08-16 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 10,000 |
| 2022-08-15 | 1.270 | 1.270 | 1.220 | 1.220 | 1.220 | 290,000 |
| 2022-08-12 | 1.220 | 1.240 | 1.210 | 1.220 | 1.220 | 1,460,000 |
| 2022-08-11 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 43,600 |
| 2022-08-10 | 1.220 | 1.240 | 1.210 | 1.230 | 1.230 | 180,000 |
| 2022-08-09 | 1.230 | 1.250 | 1.230 | 1.240 | 1.240 | 110,010 |
| 2022-08-08 | 1.280 | 1.280 | 1.220 | 1.230 | 1.230 | 320,004 |
| 2022-08-05 | 1.260 | 1.300 | 1.260 | 1.260 | 1.260 | 120,000 |
| 2022-08-04 | 1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 30,000 |
| 2022-08-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 30,000 |
| 2022-08-02 | 1.270 | 1.270 | 1.260 | 1.270 | 1.270 | 40,040 |
| 2022-08-01 | 1.220 | 1.280 | 1.190 | 1.250 | 1.250 | 370,000 |
| 2022-07-29 | 1.260 | 1.300 | 1.190 | 1.260 | 1.260 | 410,000 |
| 2022-07-28 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 40,000 |
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.