Huanxi Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.375	0.380	0.360	0.360	0.360	7,130,000
2025-08-01	0.360	0.375	0.350	0.375	0.375	8,180,714
2025-07-31	0.385	0.385	0.360	0.360	0.360	31,130,000
2025-07-30	0.390	0.415	0.375	0.385	0.385	13,230,800
2025-07-29	0.430	0.450	0.385	0.390	0.390	15,290,000
2025-07-28	0.500	0.530	0.425	0.430	0.430	37,900,000
2025-07-25	0.485	0.510	0.455	0.475	0.475	10,770,000
2025-07-24	0.435	0.490	0.430	0.485	0.485	31,120,000
2025-07-23	0.455	0.460	0.410	0.430	0.430	15,755,800
2025-07-22	0.440	0.465	0.440	0.455	0.455	9,470,000
2025-07-21	0.450	0.480	0.420	0.435	0.435	20,190,000
2025-07-18	0.400	0.510	0.400	0.450	0.450	65,730,743
2025-07-17	0.405	0.405	0.390	0.400	0.400	9,310,000
2025-07-16	0.390	0.410	0.380	0.395	0.395	17,375,940
2025-07-15	0.395	0.400	0.375	0.380	0.380	3,430,000
2025-07-14	0.395	0.405	0.380	0.380	0.380	9,220,000
2025-07-11	0.400	0.405	0.380	0.380	0.380	3,520,000
2025-07-10	0.390	0.420	0.385	0.390	0.390	3,300,000
2025-07-09	0.365	0.395	0.350	0.385	0.385	4,140,000
2025-07-08	0.365	0.380	0.355	0.365	0.365	2,490,000
2025-07-07	0.355	0.365	0.350	0.365	0.365	1,370,000
2025-07-04	0.350	0.365	0.340	0.355	0.355	4,041,000
2025-07-03	0.365	0.370	0.350	0.350	0.350	4,620,000
2025-07-02	0.380	0.395	0.360	0.365	0.365	5,670,000
2025-06-30	0.380	0.385	0.375	0.385	0.385	2,440,000
2025-06-27	0.400	0.400	0.380	0.380	0.380	6,340,000
2025-06-26	0.400	0.410	0.380	0.395	0.395	2,790,000
2025-06-25	0.420	0.420	0.395	0.405	0.405	3,480,000
2025-06-24	0.425	0.435	0.410	0.420	0.420	2,200,000
2025-06-23	0.470	0.470	0.415	0.420	0.420	8,720,090
2025-06-20	0.430	0.500	0.430	0.495	0.495	5,260,000
2025-06-19	0.445	0.450	0.425	0.435	0.435	1,730,000
2025-06-18	0.470	0.480	0.420	0.430	0.430	5,140,000
2025-06-17	0.490	0.490	0.430	0.460	0.460	4,860,000
2025-06-16	0.510	0.520	0.475	0.485	0.485	7,970,000
2025-06-13	0.485	0.510	0.450	0.510	0.510	3,750,000
2025-06-12	0.430	0.510	0.425	0.495	0.495	5,230,000
2025-06-11	0.430	0.435	0.425	0.430	0.430	970,480
2025-06-10	0.420	0.450	0.420	0.425	0.425	3,900,000
2025-06-09	0.420	0.435	0.410	0.420	0.420	3,640,000
2025-06-06	0.380	0.410	0.375	0.410	0.410	1,840,000
2025-06-05	0.395	0.395	0.380	0.380	0.380	4,182,440
2025-06-04	0.425	0.425	0.395	0.395	0.395	9,200,000
2025-06-03	0.390	0.440	0.390	0.425	0.425	1,570,000
2025-06-02	0.410	0.410	0.385	0.385	0.385	2,110,120
2025-05-30	0.460	0.460	0.415	0.415	0.415	2,240,000
2025-05-29	0.445	0.495	0.430	0.460	0.460	6,020,000
2025-05-28	0.400	0.475	0.400	0.430	0.430	7,090,000
2025-05-27	0.400	0.400	0.390	0.400	0.400	490,025
2025-05-26	0.390	0.410	0.390	0.400	0.400	1,010,000
2025-05-23	0.395	0.400	0.390	0.395	0.395	1,220,000
2025-05-22	0.400	0.400	0.390	0.395	0.395	400,000
2025-05-21	0.400	0.410	0.390	0.400	0.400	1,271,584
2025-05-20	0.385	0.400	0.385	0.390	0.390	670,000
2025-05-19	0.395	0.395	0.380	0.385	0.385	1,020,000
2025-05-16	0.370	0.400	0.370	0.395	0.395	1,810,000
2025-05-15	0.365	0.380	0.365	0.375	0.375	450,000
2025-05-14	0.365	0.365	0.360	0.365	0.365	100,000
2025-05-13	0.360	0.365	0.360	0.360	0.360	280,000
2025-05-12	0.365	0.365	0.360	0.365	0.365	230,000

← NewerPage 6 of 21 · 1,207 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.