Huanxi Media Group Limited (HKG:1003)
Hong Kong · Delayed Price · Currency is HKD 0.2140
+0.0010 (0.47%)
Jul 3, 2026, 3:59 PM HKT
Huanxi Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | - | - | 2,430,000 |
| 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 |
| 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% | 3,490,000 |
| May 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.40% | 1,570,000 |
| May 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 70,000 |
| May 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,080,000 |
| 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% | 910,000 |
| Apr 28, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 280,000 |
| 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 | - | 5,740,000 |
| 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 |