Huanxi Media Group Limited (HKG:1003)
Hong Kong · Delayed Price · Currency is HKD 0.1940
-0.0020 (-1.02%)
Jul 23, 2026, 4:08 PM HKT
Huanxi Media Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.02% | 450,000 |
| Jul 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 534,000 |
| Jul 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.50% | 4,180,000 |
| Jul 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 690,000 |
| Jul 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.50% | 820,000 |
| Jul 16, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 720,004 |
| Jul 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.99% | 530,000 |
| Jul 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 1,270,000 |
| Jul 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 2,380,000 |
| Jul 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.46% | 1,740,000 |
| Jul 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.91% | 1,740,050 |
| Jul 8, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 2,140,000 |
| Jul 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.95% | 1,250,010 |
| Jul 6, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.40% | 1,800,000 |
| Jul 3, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 2,630,000 |
| Jul 2, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 0.95% | 2,160,000 |
| Jun 30, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.96% | 320,000 |
| Jun 29, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 4.50% | 3,000,000 |
| Jun 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 770,000 |
| Jun 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.91% | 1,560,000 |
| Jun 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.00% | 450,000 |
| Jun 23, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.96% | 1,850,000 |
| Jun 22, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | 1,730,000 |
| Jun 18, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.95% | 1,760,000 |
| Jun 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | 140,000 |
| Jun 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.90% | 1,350,000 |
| Jun 15, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 1,080,000 |
| Jun 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.94% | 690,000 |
| Jun 11, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -3.29% | 3,060,000 |
| Jun 10, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 1.91% | 820,000 |
| Jun 9, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.96% | 4,791,876 |
| Jun 8, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.78% | 3,731,200 |
| Jun 5, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.43% | 1,740,000 |
| Jun 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 1,540,000 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 2,280,000 |
| Jun 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,670,300 |
| Jun 1, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.61% | 3,490,120 |
| May 29, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.77% | 6,080,000 |
| May 28, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.73% | 7,930,000 |
| May 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -7.95% | 7,990,000 |
| May 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.85% | 2,810,099 |
| May 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 3,650,000 |
| May 21, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.14% | 6,190,000 |
| May 20, 2026 | 0.32 | 0.40 | 0.24 | 0.26 | 0.26 | -7.27% | 62,640,000 |
| May 19, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.84% | 15,520,000 |
| May 18, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 6,860,000 |
| May 15, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 7.44% | 6,210,000 |
| May 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 6,310,000 |
| May 13, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.63% | 9,534,414 |
| May 12, 2026 | 0.23 | 0.29 | 0.22 | 0.25 | 0.25 | 6.96% | 26,110,000 |