Huanxi Media Group Limited (HKG:1003)
Hong Kong · Delayed Price · Currency is HKD 0.2750
0.00 (0.00%)
Apr 24, 2026, 4:08 PM HKT
Huanxi Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 5,740,000 |
| Apr 23, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 6,700,000 |
| Apr 22, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 2,760,000 |
| Apr 21, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 3.31% | 1,140,000 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | 760,000 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.70% | 950,000 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 900,000 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 3,910,000 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.23% | 2,440,000 |
| Apr 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.77% | 2,610,000 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 1,170,000 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,010,000 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 1,450,000 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 2,497,156 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.98% | 2,235,000 |
| Mar 31, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.63% | 2,950,000 |
| Mar 30, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 7,480,000 |
| Mar 27, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | 6,210,000 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.59% | 360,000 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 450,000 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.32% | 3,500,000 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.99% | 910,000 |
| Mar 20, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 300,000 |
| Mar 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 570,000 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,500,000 |
| Mar 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.47% | 340,000 |
| Mar 16, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 5.65% | 2,790,000 |
| 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 |