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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Huanxi Media Group Limited (1003.HK) HKSE