Huanxi Media Group Limited (HKG:1003)
Hong Kong · Delayed Price · Currency is HKD 0.2480
-0.0020 (-0.80%)
Oct 12, 2026, 3:59 PM HKT
Huanxi Media Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 500,161 |
| Oct 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 1,150,000 |
| Oct 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 900,000 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.38% | 1,200,000 |
| Oct 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 1,080,000 |
| Oct 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,040,000 |
| Oct 2, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -5.66% | 4,860,100 |
| Sep 30, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 6,540,000 |
| Sep 29, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 2,050,003 |
| Sep 28, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 3,420,000 |
| Sep 25, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.51% | 720,000 |
| Sep 24, 2026 | 0.24 | 0.28 | 0.24 | 0.24 | 0.24 | 3.39% | 8,240,000 |
| Sep 23, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 5.83% | 3,720,000 |
| Sep 22, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.45% | 950,000 |
| Sep 21, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 12.12% | 5,890,000 |
| Sep 18, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 280,100 |
| Sep 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 60,000 |
| Sep 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 300,000 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,010 |
| Sep 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.06% | 530,000 |
| Sep 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.00% | 140,000 |
| Sep 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 60,000 |
| Sep 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 92,694 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 240,000 |
| Sep 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 10,000 |
| Sep 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.03% | 290,000 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | 1,090,250 |
| Sep 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,320,100 |
| Sep 1, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.99% | 300,000 |
| Aug 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 440,008 |
| Aug 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 230,000 |
| Aug 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 350,050 |
| Aug 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.91% | 110,000 |
| Aug 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 190,000 |
| Aug 24, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.35% | 850,100 |
| Aug 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.84% | 90,000 |
| Aug 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | 20,000 |
| Aug 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.42% | 480,000 |
| Aug 18, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.20% | 1,270,000 |
| Aug 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.90% | 1,180,050 |
| Aug 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 40,000 |
| Aug 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Aug 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 1,070,000 |
| Aug 11, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.92% | 2,220,000 |
| Aug 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 380,000 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 1,080,000 |
| Aug 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.49% | 30,000 |
| Aug 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 130,000 |
| Aug 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.50% | 630,000 |
| Aug 3, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.01% | 1,180,000 |