Huanxi Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	1.360	1.360	1.330	1.330	1.330	380,000
2022-04-27	1.350	1.360	1.340	1.340	1.340	280,000
2022-04-26	1.360	1.390	1.330	1.350	1.350	2,150,000
2022-04-25	1.420	1.420	1.350	1.350	1.350	310,000
2022-04-22	1.320	1.360	1.320	1.340	1.340	540,000
2022-04-21	1.370	1.370	1.340	1.340	1.340	700,000
2022-04-20	1.320	1.390	1.320	1.360	1.360	1,000,000
2022-04-19	1.430	1.430	1.370	1.370	1.370	500,000
2022-04-14	1.420	1.470	1.410	1.450	1.450	1,010,000
2022-04-13	1.410	1.440	1.380	1.420	1.420	310,000
2022-04-12	1.380	1.440	1.380	1.410	1.410	460,000
2022-04-11	1.410	1.420	1.380	1.380	1.380	440,000
2022-04-08	1.420	1.440	1.410	1.410	1.410	300,000
2022-04-07	1.460	1.460	1.400	1.420	1.420	130,000
2022-04-06	1.410	1.420	1.370	1.420	1.420	410,000
2022-04-04	1.420	1.420	1.370	1.390	1.390	411,000
2022-04-01	1.320	1.450	1.320	1.370	1.370	440,000
2022-03-31	1.330	1.340	1.320	1.320	1.320	850,035
2022-03-30	1.400	1.400	1.290	1.320	1.320	840,000
2022-03-29	1.360	1.400	1.340	1.360	1.360	560,000
2022-03-28	1.430	1.430	1.350	1.350	1.350	20,000
2022-03-25	1.440	1.440	1.360	1.380	1.380	330,000
2022-03-24	1.440	1.440	1.390	1.420	1.420	200,000
2022-03-23	1.410	1.450	1.410	1.440	1.440	6,440,000
2022-03-22	1.390	1.420	1.380	1.410	1.410	560,000
2022-03-21	1.400	1.400	1.360	1.390	1.390	1,440,000
2022-03-18	1.340	1.390	1.340	1.390	1.390	841,100
2022-03-17	1.310	1.360	1.310	1.360	1.360	9,360,000
2022-03-16	1.240	1.290	1.220	1.280	1.280	1,750,000
2022-03-15	1.220	1.260	1.190	1.190	1.190	2,130,000
2022-03-14	1.290	1.290	1.230	1.230	1.230	1,110,000
2022-03-11	1.280	1.300	1.260	1.280	1.280	1,100,000
2022-03-10	1.340	1.350	1.290	1.290	1.290	860,000
2022-03-09	1.330	1.330	1.280	1.310	1.310	290,000
2022-03-08	1.330	1.340	1.260	1.310	1.310	2,360,000
2022-03-07	1.330	1.330	1.310	1.310	1.310	840,220
2022-03-04	1.350	1.360	1.300	1.360	1.360	4,490,000
2022-03-03	1.370	1.370	1.330	1.350	1.350	2,400,000
2022-03-02	1.390	1.390	1.340	1.350	1.350	8,982,542
2022-03-01	1.410	1.420	1.360	1.400	1.400	6,310,000
2022-02-28	1.370	1.460	1.350	1.460	1.460	4,060,000
2022-02-25	1.370	1.370	1.360	1.370	1.370	950,000
2022-02-24	1.380	1.380	1.350	1.350	1.350	3,050,000
2022-02-23	1.350	1.370	1.340	1.370	1.370	2,610,000
2022-02-22	1.380	1.380	1.330	1.350	1.350	3,140,000
2022-02-21	1.380	1.430	1.360	1.360	1.360	2,530,000
2022-02-18	1.370	1.410	1.350	1.400	1.400	5,200,000
2022-02-17	1.360	1.370	1.350	1.370	1.370	3,680,000
2022-02-16	1.360	1.390	1.350	1.370	1.370	3,340,000
2022-02-15	1.360	1.370	1.340	1.350	1.350	2,830,000
2022-02-14	1.380	1.380	1.350	1.360	1.360	2,950,000
2022-02-11	1.390	1.390	1.370	1.390	1.390	2,620,000
2022-02-10	1.410	1.450	1.390	1.400	1.400	3,300,000
2022-02-09	1.420	1.440	1.400	1.430	1.430	2,460,000
2022-02-08	1.420	1.420	1.380	1.400	1.400	3,250,000
2022-02-07	1.410	1.440	1.410	1.430	1.430	2,410,000
2022-02-04	1.450	1.450	1.410	1.430	1.430	2,650,000
2022-01-31	1.440	1.440	1.380	1.430	1.430	2,870,000
2022-01-28	1.440	1.440	1.370	1.400	1.400	4,320,000
2022-01-27	1.450	1.450	1.360	1.400	1.400	3,480,040

← NewerPage 19 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.