Huanxi Media Group Limited (HKG:1003)
Hong Kong · Delayed Price · Currency is HKD 0.3250
+0.0750 (30.00%)
Aug 22, 2025, 4:08 PM HKT
Huanxi Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.26 | 0.33 | 0.25 | 0.33 | 0.33 | 30.00% | 71,810,000 |
| Aug 21, 2025 | 0.24 | 0.32 | 0.23 | 0.25 | 0.25 | 5.49% | 74,830,000 |
| Aug 20, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 12.86% | 51,840,000 |
| Aug 19, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.41% | 13,620,000 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -9.75% | 18,620,000 |
| Aug 15, 2025 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | 5.36% | 26,300,000 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -9.68% | 26,490,000 |
| Aug 13, 2025 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -6.42% | 23,010,000 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.67% | 15,710,000 |
| Aug 11, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -4.76% | 7,440,000 |
| Aug 8, 2025 | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | -8.70% | 12,990,000 |
| Aug 7, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 3,260,000 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 10,600,000 |
| Aug 5, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | - | 6,520,000 |
| Aug 4, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 7,130,000 |
| Aug 1, 2025 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | 4.17% | 8,190,714 |
| Jul 31, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -6.49% | 31,170,000 |
| Jul 30, 2025 | 0.39 | 0.42 | 0.38 | 0.39 | 0.39 | -1.28% | 13,280,800 |
| Jul 29, 2025 | 0.43 | 0.45 | 0.39 | 0.39 | 0.39 | -9.30% | 15,290,000 |
| Jul 28, 2025 | 0.50 | 0.53 | 0.43 | 0.43 | 0.43 | -9.47% | 37,900,000 |
| Jul 25, 2025 | 0.49 | 0.51 | 0.46 | 0.48 | 0.48 | -2.06% | 10,780,000 |
| Jul 24, 2025 | 0.44 | 0.49 | 0.43 | 0.49 | 0.49 | 12.79% | 31,140,000 |
| Jul 23, 2025 | 0.46 | 0.46 | 0.41 | 0.43 | 0.43 | -5.49% | 15,765,800 |
| Jul 22, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 4.60% | 9,480,000 |
| Jul 21, 2025 | 0.45 | 0.48 | 0.42 | 0.44 | 0.44 | -3.33% | 20,190,000 |
| Jul 18, 2025 | 0.40 | 0.51 | 0.40 | 0.45 | 0.45 | 12.50% | 65,730,743 |
| Jul 17, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 1.27% | 9,330,000 |
| Jul 16, 2025 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 3.95% | 17,375,940 |
| Jul 15, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | - | 3,430,000 |
| Jul 14, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | - | 9,220,000 |
| Jul 11, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -2.56% | 3,540,000 |
| Jul 10, 2025 | 0.39 | 0.42 | 0.39 | 0.39 | 0.39 | 1.30% | 3,310,000 |
| Jul 9, 2025 | 0.37 | 0.40 | 0.35 | 0.39 | 0.39 | 5.48% | 4,170,000 |
| Jul 8, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | - | 2,500,000 |
| Jul 7, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 2.82% | 1,370,000 |
| Jul 4, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 1.43% | 4,041,000 |
| Jul 3, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 4,620,000 |
| Jul 2, 2025 | 0.38 | 0.40 | 0.36 | 0.37 | 0.37 | -5.19% | 5,670,000 |
| Jun 30, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 2,450,000 |
| Jun 27, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 6,340,000 |
| Jun 26, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | -2.47% | 2,800,000 |
| Jun 25, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -3.57% | 3,490,000 |
| Jun 24, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | - | 2,210,000 |
| Jun 23, 2025 | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | -15.15% | 8,720,090 |
| Jun 20, 2025 | 0.43 | 0.50 | 0.43 | 0.50 | 0.50 | 13.79% | 5,260,000 |
| Jun 19, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 1.16% | 1,740,000 |
| Jun 18, 2025 | 0.47 | 0.48 | 0.42 | 0.43 | 0.43 | -6.52% | 5,150,000 |
| Jun 17, 2025 | 0.49 | 0.49 | 0.43 | 0.46 | 0.46 | -5.15% | 4,870,000 |
| Jun 16, 2025 | 0.51 | 0.52 | 0.48 | 0.49 | 0.49 | -4.90% | 8,000,000 |
| Jun 13, 2025 | 0.49 | 0.51 | 0.45 | 0.51 | 0.51 | 3.03% | 3,750,000 |