Huanxi Media Group Limited (HKG:1003)
Hong Kong · Delayed Price · Currency is HKD 0.2500
-0.0250 (-9.09%)
May 20, 2026, 11:30 AM HKT
Huanxi Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.84% | 15,540,000 |
| 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% | 6,260,000 |
| May 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 6,350,000 |
| May 13, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.63% | 9,554,414 |
| May 12, 2026 | 0.23 | 0.29 | 0.22 | 0.25 | 0.25 | 6.96% | 26,280,000 |
| May 11, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.95% | 2,757,425 |
| May 8, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -0.84% | 3,520,000 |
| May 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.40% | 1,590,000 |
| May 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 80,000 |
| May 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,090,000 |
| May 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 394,000 |
| Apr 30, 2026 | 0.27 | 0.27 | 0.23 | 0.26 | 0.26 | -5.56% | 6,010,000 |
| Apr 29, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 920,000 |
| Apr 28, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 290,000 |
| Apr 27, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,470,000 |
| Apr 24, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 5,980,000 |
| Apr 23, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 6,710,000 |
| 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% | 960,000 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 910,000 |
| 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% | 2,450,000 |
| Apr 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.77% | 2,630,000 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 1,180,000 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,060,000 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 1,460,000 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 2,507,156 |
| 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% | 3,000,000 |
| Mar 30, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 7,560,000 |
| Mar 27, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | 6,280,000 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.59% | 460,000 |
| 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% | 3,530,000 |
| 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% | 590,000 |
| 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% | 4,180,000 |
| Mar 5, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 10.87% | 3,020,000 |