Huanxi Media Group Limited - 1003.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.31	0.31	0.31	0.31	0.31	1.53M
December 03, 2025	0.32	0.31	0.31	0.32	0.3	6.52M
December 02, 2025	0.32	0.33	0.33	0.34	0.32	890,005
December 01, 2025	0.35	0.33	0.33	0.35	0.32	3.16M
November 28, 2025	0.31	0.32	0.32	0.33	0.31	2.32M
November 27, 2025	0.31	0.31	0.31	0.32	0.31	590,000
November 26, 2025	0.32	0.32	0.32	0.34	0.3	11.12M
November 25, 2025	0.33	0.33	0.33	0.36	0.31	3.3M
November 24, 2025	0.31	0.32	0.32	0.32	0.3	2.58M
November 21, 2025	0.3	0.31	0.31	0.31	0.3	3.36M
November 20, 2025	0.31	0.31	0.31	0.32	0.31	1.16M
November 19, 2025	0.32	0.31	0.31	0.32	0.31	1.63M
November 18, 2025	0.33	0.32	0.32	0.34	0.31	1.96M
November 17, 2025	0.33	0.34	0.34	0.34	0.33	1.71M
November 14, 2025	0.35	0.34	0.34	0.35	0.31	16.52M
November 13, 2025	0.47	0.35	0.35	0.47	0.34	45.59M
November 12, 2025	0.39	0.39	0.39	0.39	0.39	0
November 11, 2025	0.33	0.39	0.39	0.39	0.32	19.84M
November 10, 2025	0.31	0.33	0.33	0.34	0.31	6.8M
November 07, 2025	0.3	0.3	0.3	0.32	0.3	2.09M
November 06, 2025	0.3	0.3	0.3	0.31	0.3	1.08M
November 05, 2025	0.29	0.3	0.3	0.31	0.28	3.29M
November 04, 2025	0.3	0.29	0.29	0.31	0.28	3.11M
November 03, 2025	0.32	0.31	0.31	0.32	0.3	5.22M
October 31, 2025	0.32	0.32	0.32	0.34	0.31	2.26M
October 30, 2025	0.35	0.33	0.33	0.35	0.3	12M
October 28, 2025	0.38	0.35	0.35	0.38	0.34	11.31M
October 27, 2025	0.38	0.38	0.38	0.39	0.38	3.08M
October 24, 2025	0.39	0.39	0.39	0.39	0.38	1.09M
October 23, 2025	0.4	0.39	0.39	0.4	0.38	2.09M
October 22, 2025	0.41	0.4	0.4	0.41	0.39	970,000
October 21, 2025	0.39	0.4	0.4	0.41	0.38	2.73M
October 20, 2025	0.39	0.39	0.39	0.4	0.38	7.22M
October 17, 2025	0.45	0.4	0.4	0.48	0.4	31.57M
October 16, 2025	0.44	0.43	0.43	0.46	0.39	30.25M
October 15, 2025	0.42	0.45	0.45	0.46	0.42	15.48M
October 14, 2025	0.37	0.43	0.43	0.46	0.37	117.19M
October 13, 2025	0.37	0.36	0.36	0.37	0.35	4.35M
October 10, 2025	0.34	0.38	0.38	0.38	0.33	29.4M
October 09, 2025	0.34	0.34	0.34	0.35	0.33	4.69M
October 08, 2025	0.33	0.34	0.34	0.35	0.33	4.91M
October 06, 2025	0.34	0.35	0.35	0.35	0.33	1.64M
October 03, 2025	0.34	0.34	0.34	0.34	0.33	6.96M
October 02, 2025	0.35	0.34	0.34	0.35	0.34	7.12M
September 30, 2025	0.35	0.35	0.35	0.36	0.34	8.12M
September 29, 2025	0.34	0.35	0.35	0.35	0.33	10.25M
September 26, 2025	0.35	0.34	0.34	0.4	0.34	17.36M
September 25, 2025	0.35	0.36	0.36	0.38	0.33	11.19M
September 24, 2025	0.35	0.35	0.35	0.36	0.34	4.31M
September 23, 2025	0.36	0.34	0.34	0.36	0.34	2.67M
September 22, 2025	0.37	0.35	0.35	0.38	0.35	4.67M
September 19, 2025	0.37	0.37	0.37	0.38	0.33	15.26M
September 18, 2025	0.36	0.35	0.35	0.38	0.33	8.45M
September 17, 2025	0.34	0.37	0.37	0.38	0.34	13.06M
September 16, 2025	0.34	0.34	0.34	0.36	0.33	8.4M
September 15, 2025	0.34	0.33	0.33	0.34	0.33	6.46M
September 12, 2025	0.32	0.33	0.33	0.34	0.32	1.8M
September 11, 2025	0.33	0.33	0.33	0.34	0.32	3.3M
September 10, 2025	0.34	0.33	0.33	0.34	0.33	3.08M
September 09, 2025	0.34	0.34	0.34	0.35	0.31	6.2M

Huanxi Media Group Limited (1003.HK) HKSE