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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.24	0.21	0.21	0.24	0.21	18.53M
August 15, 2025	0.22	0.24	0.24	0.24	0.2	26.3M
August 14, 2025	0.25	0.22	0.22	0.25	0.22	26.49M
August 13, 2025	0.27	0.25	0.25	0.28	0.24	23.01M
August 12, 2025	0.3	0.27	0.27	0.3	0.27	15.71M
August 11, 2025	0.32	0.3	0.3	0.32	0.29	7.44M
August 08, 2025	0.35	0.32	0.32	0.35	0.31	12.99M
August 07, 2025	0.34	0.35	0.35	0.35	0.34	3.26M
August 06, 2025	0.36	0.34	0.34	0.36	0.34	10.6M
August 05, 2025	0.36	0.36	0.36	0.37	0.34	6.52M
August 04, 2025	0.38	0.36	0.36	0.38	0.36	7.13M
August 01, 2025	0.36	0.38	0.38	0.38	0.35	8.19M
July 31, 2025	0.39	0.36	0.36	0.39	0.36	31.17M
July 30, 2025	0.39	0.39	0.39	0.42	0.38	13.28M
July 29, 2025	0.43	0.39	0.39	0.45	0.39	15.29M
July 28, 2025	0.5	0.43	0.43	0.53	0.43	37.9M
July 25, 2025	0.49	0.48	0.48	0.51	0.46	10.78M
July 24, 2025	0.44	0.49	0.49	0.49	0.43	31.14M
July 23, 2025	0.46	0.43	0.43	0.46	0.41	15.77M
July 22, 2025	0.44	0.46	0.46	0.47	0.44	9.48M
July 21, 2025	0.45	0.44	0.44	0.48	0.42	20.19M
July 18, 2025	0.4	0.45	0.45	0.51	0.4	65.51M
July 17, 2025	0.41	0.4	0.4	0.41	0.39	9.33M
July 16, 2025	0.39	0.4	0.4	0.41	0.38	17.38M
July 15, 2025	0.4	0.38	0.38	0.4	0.38	3.43M
July 14, 2025	0.4	0.38	0.38	0.41	0.38	9.22M
July 11, 2025	0.4	0.38	0.38	0.41	0.38	3.54M
July 10, 2025	0.39	0.39	0.39	0.42	0.39	3.31M
July 09, 2025	0.37	0.39	0.39	0.4	0.35	4.17M
July 08, 2025	0.37	0.37	0.37	0.38	0.36	2.5M
July 07, 2025	0.36	0.37	0.37	0.37	0.35	1.37M
July 04, 2025	0.35	0.36	0.36	0.37	0.34	4.04M
July 03, 2025	0.37	0.35	0.35	0.37	0.35	4.62M
July 02, 2025	0.38	0.37	0.37	0.4	0.36	5.67M
June 30, 2025	0.38	0.39	0.39	0.39	0.38	2.45M
June 27, 2025	0.4	0.38	0.38	0.4	0.38	6.34M
June 26, 2025	0.4	0.4	0.4	0.41	0.38	2.8M
June 25, 2025	0.42	0.41	0.41	0.42	0.4	3.49M
June 24, 2025	0.43	0.42	0.42	0.44	0.41	2.21M
June 23, 2025	0.47	0.42	0.42	0.47	0.42	8.72M
June 20, 2025	0.43	0.5	0.5	0.5	0.43	5.24M
June 19, 2025	0.45	0.44	0.44	0.45	0.43	1.74M
June 18, 2025	0.47	0.43	0.43	0.48	0.42	5.15M
June 17, 2025	0.49	0.46	0.46	0.49	0.43	4.87M
June 16, 2025	0.51	0.49	0.49	0.52	0.48	8M
June 13, 2025	0.49	0.51	0.51	0.51	0.45	3.75M
June 12, 2025	0.43	0.5	0.5	0.51	0.43	5.25M
June 11, 2025	0.43	0.43	0.43	0.44	0.43	990,480
June 10, 2025	0.42	0.43	0.43	0.45	0.42	3.91M
June 09, 2025	0.42	0.42	0.42	0.44	0.41	3.65M
June 06, 2025	0.38	0.41	0.41	0.41	0.38	1.84M
June 05, 2025	0.4	0.38	0.38	0.4	0.38	4.18M
June 04, 2025	0.43	0.4	0.4	0.43	0.4	9.2M
June 03, 2025	0.39	0.43	0.43	0.44	0.39	1.59M
June 02, 2025	0.41	0.39	0.39	0.41	0.39	2.13M
May 30, 2025	0.46	0.42	0.42	0.46	0.42	2.26M
May 29, 2025	0.45	0.46	0.46	0.5	0.43	6.06M
May 28, 2025	0.4	0.43	0.43	0.48	0.4	7.09M
May 27, 2025	0.4	0.4	0.4	0.4	0.39	490,025
May 26, 2025	0.39	0.4	0.4	0.41	0.39	1.01M

Huanxi Media Group Limited (1003.HK) HKSE