Huanxi Media Group Limited (HKG:1003)
Hong Kong · Delayed Price · Currency is HKD 0.2300
-0.0090 (-3.77%)
At close: Mar 13, 2026
Huanxi Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.77% | 750,000 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.84% | 360,000 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 1,000,000 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.02% | 870,000 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.31% | 1,720,000 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 4,160,000 |
| Mar 5, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 10.87% | 3,010,000 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.17% | 1,810,000 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.23% | 4,050,000 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -4.62% | 2,860,000 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 1,350,000 |
| Feb 26, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 15,540,000 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 3,390,000 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 2,920,000 |
| Feb 23, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,620,000 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 1,050,000 |
| Feb 16, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 890,000 |
| Feb 13, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 6,050,000 |
| Feb 12, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,650,000 |
| Feb 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 1,460,000 |
| Feb 10, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 3,250,000 |
| Feb 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,330,000 |
| Feb 6, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 6,190,000 |
| Feb 5, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 4,690,000 |
| Feb 4, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 1,810,000 |
| Feb 3, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 6,890,000 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 1,630,000 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 3,260,000 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 4,220,000 |
| Jan 28, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 2,680,000 |
| Jan 27, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 3,300,000 |
| Jan 26, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.61% | 2,190,000 |
| Jan 23, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 980,000 |
| Jan 22, 2026 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 1.59% | 9,090,000 |
| Jan 21, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 8.62% | 10,990,000 |
| Jan 20, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 5,590,000 |
| Jan 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,500,000 |
| Jan 16, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 2,563,000 |
| Jan 15, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 2,190,000 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 7,640,000 |
| Jan 13, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 13,140,000 |
| Jan 12, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 5,603,500 |
| Jan 9, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.35% | 11,880,000 |
| Jan 8, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -5.97% | 3,590,000 |
| Jan 7, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.08% | 7,590,000 |
| Jan 6, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 2,320,000 |
| Jan 5, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 1,820,000 |
| Jan 2, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 1.56% | 9,040,000 |
| Dec 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 1,330,000 |
| Dec 30, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 5,370,000 |