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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.28	0.28	0.28	0.28	0.28	1.03M
February 16, 2026	0.28	0.28	0.28	0.28	0.28	890,000
February 13, 2026	0.28	0.28	0.28	0.3	0.28	6.05M
February 12, 2026	0.29	0.29	0.29	0.29	0.28	1.86M
February 11, 2026	0.28	0.29	0.29	0.29	0.28	1.46M
February 10, 2026	0.29	0.28	0.28	0.3	0.28	3.28M
February 09, 2026	0.3	0.3	0.3	0.3	0.3	1.33M
February 06, 2026	0.28	0.3	0.3	0.3	0.28	6.2M
February 05, 2026	0.28	0.29	0.29	0.29	0.28	4.69M
February 04, 2026	0.28	0.28	0.28	0.28	0.27	1.81M
February 03, 2026	0.28	0.28	0.28	0.28	0.27	6.94M
February 02, 2026	0.29	0.28	0.28	0.29	0.28	1.63M
January 30, 2026	0.3	0.29	0.29	0.3	0.29	3.21M
January 29, 2026	0.3	0.3	0.3	0.3	0.29	4.22M
January 28, 2026	0.31	0.3	0.3	0.31	0.3	2.68M
January 27, 2026	0.31	0.31	0.31	0.31	0.3	3.31M
January 26, 2026	0.31	0.31	0.31	0.32	0.31	2.22M
January 23, 2026	0.32	0.31	0.31	0.32	0.31	990,000
January 22, 2026	0.31	0.32	0.32	0.33	0.3	9.09M
January 21, 2026	0.28	0.32	0.32	0.32	0.28	10.99M
January 20, 2026	0.29	0.29	0.29	0.29	0.28	5.64M
January 19, 2026	0.28	0.29	0.29	0.29	0.28	3.66M
January 16, 2026	0.3	0.29	0.29	0.3	0.29	2.56M
January 15, 2026	0.3	0.3	0.3	0.3	0.29	2.19M
January 14, 2026	0.3	0.3	0.3	0.3	0.29	7.64M
January 13, 2026	0.3	0.3	0.3	0.31	0.28	13.16M
January 12, 2026	0.3	0.29	0.29	0.31	0.28	5.62M
January 09, 2026	0.32	0.3	0.3	0.32	0.3	12.03M
January 08, 2026	0.33	0.32	0.32	0.33	0.31	3.6M
January 07, 2026	0.33	0.34	0.34	0.35	0.33	7.59M
January 06, 2026	0.32	0.33	0.33	0.33	0.32	2.33M
January 05, 2026	0.33	0.32	0.32	0.33	0.32	1.83M
January 02, 2026	0.32	0.33	0.33	0.33	0.31	9.09M
December 31, 2025	0.32	0.32	0.32	0.32	0.32	1.33M
December 30, 2025	0.32	0.32	0.32	0.33	0.31	5.37M
December 29, 2025	0.32	0.32	0.32	0.32	0.31	2.35M
December 24, 2025	0.33	0.32	0.32	0.34	0.3	17.44M
December 23, 2025	0.31	0.33	0.33	0.34	0.31	15.11M
December 22, 2025	0.31	0.32	0.32	0.33	0.31	500,000
December 19, 2025	0.3	0.31	0.31	0.31	0.3	690,000
December 18, 2025	0.3	0.31	0.31	0.33	0.3	5.31M
December 17, 2025	0.29	0.3	0.3	0.3	0.29	1.83M
December 16, 2025	0.3	0.29	0.29	0.3	0.29	1.22M
December 15, 2025	0.31	0.3	0.3	0.31	0.3	1.97M
December 12, 2025	0.3	0.31	0.31	0.31	0.3	1.79M
December 11, 2025	0.31	0.31	0.31	0.31	0.31	90,000
December 10, 2025	0.31	0.31	0.31	0.31	0.3	2.64M
December 09, 2025	0.32	0.31	0.31	0.32	0.3	2.53M
December 08, 2025	0.31	0.32	0.32	0.32	0.31	460,000
December 05, 2025	0.31	0.32	0.32	0.33	0.3	11.84M
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

Huanxi Media Group Limited (1003.HK) HKSE