Huanxi Media Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	0.32	0.32	0.31	0.32	0.32	-	2,350,000
Dec 24, 2025	0.33	0.34	0.30	0.32	0.32	-4.55%	17,427,740
Dec 23, 2025	0.31	0.34	0.31	0.33	0.33	4.76%	15,100,000
Dec 22, 2025	0.31	0.33	0.31	0.32	0.32	1.61%	500,000
Dec 19, 2025	0.30	0.31	0.30	0.31	0.31	-	680,000
Dec 18, 2025	0.30	0.33	0.30	0.31	0.31	5.08%	5,300,000
Dec 17, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	1,820,000
Dec 16, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	1,220,000
Dec 15, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	1,950,000
Dec 12, 2025	0.30	0.31	0.30	0.31	0.31	-	1,860,000
Dec 11, 2025	0.31	0.31	0.31	0.31	0.31	-	90,000
Dec 10, 2025	0.31	0.31	0.30	0.31	0.31	-	2,630,000
Dec 9, 2025	0.32	0.32	0.30	0.31	0.31	-4.69%	2,530,000
Dec 8, 2025	0.31	0.32	0.31	0.32	0.32	1.59%	450,000
Dec 5, 2025	0.31	0.33	0.30	0.32	0.32	1.61%	11,840,000