Huanxi Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.360	0.365	0.350	0.365	0.365	300,110
2025-05-08	0.360	0.370	0.360	0.370	0.370	344,500
2025-05-07	0.365	0.365	0.365	0.365	0.365	130,000
2025-05-06	0.370	0.380	0.365	0.365	0.365	290,000
2025-05-02	0.370	0.370	0.360	0.370	0.370	510,200
2025-04-30	0.370	0.380	0.365	0.370	0.370	370,000
2025-04-29	0.370	0.390	0.370	0.375	0.375	800,000
2025-04-28	0.365	0.370	0.365	0.370	0.370	490,000
2025-04-25	0.360	0.365	0.360	0.365	0.365	630,000
2025-04-24	0.365	0.385	0.355	0.360	0.360	790,000
2025-04-23	0.365	0.370	0.360	0.360	0.360	550,060
2025-04-22	0.385	0.395	0.365	0.365	0.365	770,000
2025-04-17	0.385	0.395	0.370	0.395	0.395	1,300,000
2025-04-16	0.365	0.400	0.360	0.400	0.400	920,000
2025-04-15	0.385	0.395	0.375	0.375	0.375	930,000
2025-04-14	0.405	0.405	0.390	0.395	0.395	1,000,000
2025-04-11	0.430	0.435	0.400	0.400	0.400	1,370,000
2025-04-10	0.430	0.445	0.410	0.445	0.445	1,410,000
2025-04-09	0.425	0.450	0.395	0.440	0.440	2,000,000
2025-04-08	0.410	0.430	0.380	0.410	0.410	1,270,000
2025-04-07	0.360	0.410	0.360	0.410	0.410	1,010,000
2025-04-03	0.430	0.435	0.400	0.410	0.410	1,310,000
2025-04-02	0.440	0.470	0.425	0.430	0.430	1,090,000
2025-04-01	0.445	0.445	0.425	0.445	0.445	360,000
2025-03-31	0.465	0.465	0.445	0.445	0.445	230,002
2025-03-28	0.485	0.485	0.445	0.470	0.470	960,000
2025-03-27	0.485	0.490	0.470	0.485	0.485	300,000
2025-03-26	0.520	0.590	0.450	0.485	0.485	8,870,000
2025-03-25	0.530	0.530	0.510	0.520	0.520	820,000
2025-03-24	0.520	0.530	0.510	0.530	0.530	1,420,241
2025-03-21	0.520	0.520	0.500	0.520	0.520	1,060,000
2025-03-20	0.500	0.520	0.495	0.510	0.510	1,634,000
2025-03-19	0.520	0.520	0.490	0.500	0.500	2,850,000
2025-03-18	0.510	0.530	0.495	0.530	0.530	1,760,000
2025-03-17	0.510	0.520	0.495	0.520	0.520	980,000
2025-03-14	0.500	0.510	0.485	0.510	0.510	450,000
2025-03-13	0.500	0.500	0.490	0.500	0.500	230,000
2025-03-12	0.500	0.500	0.500	0.500	0.500	190,000
2025-03-11	0.500	0.500	0.490	0.500	0.500	150,000
2025-03-10	0.500	0.520	0.500	0.510	0.510	370,000
2025-03-07	0.490	0.500	0.490	0.500	0.500	230,000
2025-03-06	0.490	0.500	0.485	0.500	0.500	240,000
2025-03-05	0.520	0.520	0.475	0.490	0.490	2,950,000
2025-03-04	0.530	0.600	0.530	0.530	0.530	400,003
2025-03-03	0.530	0.530	0.500	0.530	0.530	1,990,000
2025-02-28	0.500	0.570	0.490	0.570	0.570	920,000
2025-02-27	0.500	0.540	0.495	0.500	0.500	403,000
2025-02-26	0.495	0.510	0.490	0.500	0.500	264,400
2025-02-25	0.495	0.495	0.490	0.495	0.495	133,000
2025-02-24	0.500	0.500	0.490	0.495	0.495	260,000
2025-02-21	0.510	0.520	0.495	0.500	0.500	270,000
2025-02-20	0.510	0.510	0.495	0.500	0.500	460,000
2025-02-19	0.500	0.500	0.490	0.500	0.500	310,000
2025-02-18	0.520	0.520	0.490	0.495	0.495	360,003
2025-02-17	0.490	0.520	0.490	0.520	0.520	380,000
2025-02-14	0.540	0.550	0.500	0.510	0.510	810,000
2025-02-13	0.510	0.540	0.500	0.520	0.520	269,068
2025-02-12	0.495	0.550	0.480	0.500	0.500	1,810,000
2025-02-11	0.445	0.500	0.435	0.490	0.490	870,000
2025-02-10	0.425	0.450	0.425	0.450	0.450	1,440,000

← NewerPage 7 of 21 · 1,211 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.