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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.35	0.34	0.34	0.35	0.34	3.31M
September 05, 2025	0.33	0.35	0.35	0.36	0.33	5.57M
September 04, 2025	0.34	0.33	0.33	0.34	0.31	4.48M
September 03, 2025	0.36	0.34	0.34	0.36	0.34	4.32M
September 02, 2025	0.34	0.34	0.34	0.36	0.33	5.76M
September 01, 2025	0.34	0.34	0.34	0.35	0.31	6.75M
August 29, 2025	0.37	0.35	0.35	0.37	0.35	6.25M
August 28, 2025	0.34	0.37	0.37	0.38	0.34	7.28M
August 27, 2025	0.4	0.36	0.36	0.4	0.34	13.29M
August 26, 2025	0.4	0.4	0.4	0.4	0.36	14.86M
August 25, 2025	0.34	0.4	0.4	0.4	0.33	48.91M
August 22, 2025	0.26	0.33	0.33	0.33	0.25	72.57M
August 21, 2025	0.24	0.25	0.25	0.32	0.23	74.83M
August 20, 2025	0.21	0.24	0.24	0.25	0.21	51.84M
August 19, 2025	0.21	0.21	0.21	0.22	0.21	13.62M
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

Huanxi Media Group Limited (1003.HK) HKSE