Huanxi Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	1.240	1.270	1.240	1.270	1.270	50,140
2022-07-26	1.300	1.300	1.250	1.280	1.280	110,000
2022-07-25	1.300	1.310	1.260	1.260	1.260	70,000
2022-07-22	1.340	1.340	1.260	1.270	1.270	500,001
2022-07-21	1.240	1.270	1.240	1.270	1.270	70,000
2022-07-20	1.280	1.280	1.230	1.270	1.270	70,000
2022-07-19	1.270	1.270	1.250	1.270	1.270	80,060
2022-07-18	1.250	1.280	1.250	1.280	1.280	190,000
2022-07-15	1.320	1.320	1.250	1.250	1.250	10,000
2022-07-14	1.250	1.250	1.230	1.240	1.240	70,060
2022-07-13	1.260	1.260	1.210	1.230	1.230	100,000
2022-07-12	1.250	1.250	1.250	1.250	1.250	20,001
2022-07-11	1.240	1.240	1.230	1.230	1.230	210,000
2022-07-08	1.190	1.260	1.190	1.230	1.230	1,250,000
2022-07-07	1.240	1.240	1.210	1.220	1.220	180,001
2022-07-06	1.270	1.280	1.240	1.250	1.250	88,499
2022-07-05	1.270	1.290	1.240	1.280	1.280	542,000
2022-07-04	1.240	1.280	1.240	1.280	1.280	280,000
2022-06-30	1.250	1.290	1.250	1.290	1.290	320,000
2022-06-29	1.300	1.300	1.220	1.240	1.240	90,000
2022-06-28	1.260	1.260	1.230	1.250	1.250	360,000
2022-06-27	1.250	1.250	1.250	1.250	1.250	44,000
2022-06-24	1.300	1.300	1.220	1.250	1.250	190,000
2022-06-23	1.270	1.270	1.240	1.250	1.250	250,000
2022-06-22	1.290	1.290	1.240	1.260	1.260	860,001
2022-06-21	1.260	1.280	1.250	1.260	1.260	270,000
2022-06-20	1.250	1.250	1.240	1.240	1.240	30,000
2022-06-17	1.220	1.240	1.200	1.220	1.220	560,000
2022-06-16	1.230	1.260	1.200	1.220	1.220	530,000
2022-06-15	1.260	1.260	1.200	1.240	1.240	410,001
2022-06-14	1.220	1.240	1.210	1.220	1.220	280,000
2022-06-13	1.210	1.280	1.200	1.240	1.240	320,000
2022-06-10	1.200	1.230	1.190	1.230	1.230	670,000
2022-06-09	1.250	1.250	1.200	1.230	1.230	912,219
2022-06-08	1.270	1.270	1.220	1.230	1.230	350,000
2022-06-07	1.250	1.250	1.230	1.250	1.250	270,000
2022-06-06	1.240	1.270	1.210	1.240	1.240	730,000
2022-06-02	1.290	1.300	1.250	1.270	1.270	440,000
2022-06-01	1.290	1.300	1.250	1.250	1.250	900,200
2022-05-31	1.280	1.300	1.270	1.270	1.270	740,000
2022-05-30	1.300	1.300	1.210	1.290	1.290	1,220,000
2022-05-27	1.290	1.300	1.290	1.300	1.300	80,000
2022-05-26	1.280	1.290	1.280	1.290	1.290	150,000
2022-05-25	1.300	1.300	1.290	1.290	1.290	60,000
2022-05-24	1.290	1.300	1.280	1.290	1.290	240,000
2022-05-23	1.280	1.300	1.280	1.280	1.280	20,000
2022-05-20	1.280	1.280	1.280	1.280	1.280	30,000
2022-05-19	1.280	1.290	1.270	1.270	1.270	160,000
2022-05-18	1.330	1.330	1.250	1.250	1.250	400,000
2022-05-17	1.350	1.350	1.290	1.330	1.330	860,000
2022-05-16	1.290	1.330	1.290	1.330	1.330	240,000
2022-05-13	1.300	1.320	1.280	1.320	1.320	300,000
2022-05-12	1.280	1.310	1.210	1.280	1.280	870,000
2022-05-11	1.300	1.320	1.280	1.280	1.280	200,000
2022-05-10	1.300	1.300	1.280	1.300	1.300	150,000
2022-05-06	1.340	1.340	1.310	1.310	1.310	150,000
2022-05-05	1.370	1.390	1.320	1.360	1.360	310,000
2022-05-04	1.420	1.420	1.360	1.360	1.360	50,000
2022-05-03	1.370	1.400	1.330	1.380	1.380	303,300
2022-04-29	1.330	1.370	1.310	1.370	1.370	570,000

← NewerPage 18 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.