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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Huanxi Media Group Limited (1003.HK) HKSE