Huanxi Media Group Limited (HKG:1003)
Hong Kong · Delayed Price · Currency is HKD 0.2420
+0.0020 (0.83%)
Nov 9, 2026, 10:05 AM HKT
Huanxi Media Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 80,000 |
| Nov 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,280,000 |
| Nov 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 320,000 |
| Nov 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.83% | 90,000 |
| Nov 3, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 1,175,000 |
| Nov 2, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -0.82% | 1,980,000 |
| Oct 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.25% | 1,020,000 |
| Oct 29, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 3,870,000 |
| Oct 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 5,086,500 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.41% | 1,814,040 |
| Oct 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 320,000 |
| Oct 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.41% | 820,000 |
| Oct 22, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.38% | 2,370,200 |
| Oct 21, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 1,060,000 |
| Oct 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 870,000 |
| Oct 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 1,920,093 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 1,760,000 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 500,000 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 580,200 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 480,161 |
| 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 |