If you invested $1000 in Xunlei Limited (XNET) 10 years ago, it would be worth $758.75 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,291.39, while $1000 invested 1 year ago would be worth $436.73. This corresponds to total returns of -24.12%, 29.14%, -56.33%, respectively, with annualized returns of -2.72%, 5.24%, -56.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 4.08 | 4 | 4 | 4.13 | 3.95 | 140,366 |
| October 19, 2026 | 4.24 | 4.14 | 4.14 | 4.38 | 4.09 | 132,950 |
| October 16, 2026 | 4.63 | 4.21 | 4.21 | 4.63 | 4.2 | 322,932 |
| October 15, 2026 | 4.87 | 4.64 | 4.64 | 4.87 | 4.58 | 220,511 |
| October 14, 2026 | 4.94 | 4.89 | 4.89 | 5 | 4.84 | 244,933 |
| October 13, 2026 | 4.95 | 5 | 5 | 5.06 | 4.91 | 141,623 |
| October 12, 2026 | 5 | 5 | 5 | 5.07 | 4.94 | 202,034 |
| October 09, 2026 | 4.87 | 5.01 | 5.01 | 5.05 | 4.86 | 212,382 |
| October 08, 2026 | 4.78 | 4.81 | 4.81 | 4.86 | 4.72 | 196,400 |
| October 07, 2026 | 4.69 | 4.81 | 4.81 | 4.85 | 4.69 | 217,833 |
| October 06, 2026 | 4.81 | 4.76 | 4.76 | 4.87 | 4.74 | 127,692 |
| October 05, 2026 | 4.66 | 4.79 | 4.79 | 4.84 | 4.66 | 153,921 |
| October 02, 2026 | 4.76 | 4.71 | 4.71 | 4.8 | 4.59 | 231,729 |
| October 01, 2026 | 4.85 | 4.64 | 4.64 | 4.85 | 4.53 | 390,201 |
| September 30, 2026 | 4.79 | 4.83 | 4.83 | 4.92 | 4.79 | 177,901 |
| September 29, 2026 | 4.86 | 4.79 | 4.79 | 4.89 | 4.77 | 186,954 |
| September 28, 2026 | 5.01 | 4.87 | 4.87 | 5.02 | 4.87 | 169,698 |
| September 25, 2026 | 5 | 5.01 | 5.01 | 5.05 | 4.97 | 174,713 |
| September 24, 2026 | 5.07 | 5.01 | 5.01 | 5.11 | 4.96 | 205,205 |
| September 23, 2026 | 5.02 | 5.07 | 5.07 | 5.1 | 5.01 | 203,526 |
| September 22, 2026 | 5.04 | 5.06 | 5.06 | 5.1 | 5.01 | 233,053 |
| September 21, 2026 | 5.03 | 5 | 5 | 5.06 | 4.99 | 277,778 |
| September 18, 2026 | 4.95 | 4.95 | 4.95 | 5.01 | 4.88 | 216,958 |
| September 17, 2026 | 4.97 | 4.9 | 4.9 | 5.07 | 4.9 | 243,624 |
| September 16, 2026 | 4.85 | 4.91 | 4.91 | 4.95 | 4.82 | 196,103 |
| September 15, 2026 | 4.84 | 4.85 | 4.85 | 4.95 | 4.84 | 168,576 |
| September 11, 2026 | 4.95 | 4.9 | 4.9 | 5.03 | 4.89 | 136,393 |
| September 10, 2026 | 4.78 | 4.89 | 4.89 | 4.94 | 4.78 | 136,641 |
| September 09, 2026 | 4.89 | 4.87 | 4.87 | 4.93 | 4.84 | 168,670 |
| September 08, 2026 | 4.85 | 4.93 | 4.93 | 5 | 4.8 | 216,575 |
| September 04, 2026 | 4.93 | 4.88 | 4.88 | 4.99 | 4.77 | 240,569 |
| September 03, 2026 | 4.76 | 4.9 | 4.9 | 4.96 | 4.76 | 0 |
| September 02, 2026 | 4.83 | 4.76 | 4.76 | 4.99 | 4.72 | 260,754 |
| September 01, 2026 | 4.88 | 4.83 | 4.83 | 4.93 | 4.81 | 256,699 |
| August 31, 2026 | 5.03 | 4.93 | 4.93 | 5.09 | 4.9 | 226,880 |
| August 28, 2026 | 5.04 | 5.01 | 5.01 | 5.11 | 4.96 | 259,496 |
| August 27, 2026 | 5.02 | 5.01 | 5.01 | 5.11 | 4.98 | 264,397 |
| August 26, 2026 | 5.04 | 5.02 | 5.02 | 5.08 | 4.98 | 161,292 |
| August 25, 2026 | 4.96 | 5.06 | 5.06 | 5.1 | 4.93 | 234,887 |
| August 24, 2026 | 5.05 | 4.96 | 4.96 | 5.05 | 4.93 | 192,130 |
| August 21, 2026 | 5.07 | 5.12 | 5.12 | 5.14 | 5.03 | 154,623 |
| August 20, 2026 | 4.96 | 5.04 | 5.04 | 5.15 | 4.92 | 241,757 |
| August 19, 2026 | 4.89 | 5 | 5 | 5.05 | 4.77 | 0 |
| August 18, 2026 | 4.99 | 4.89 | 4.89 | 5.06 | 4.81 | 0 |
| August 17, 2026 | 5.2 | 4.97 | 4.97 | 5.2 | 4.9 | 288,122 |
| August 14, 2026 | 5.14 | 5.25 | 5.25 | 5.25 | 5.1 | 189,441 |
| August 13, 2026 | 5 | 5.15 | 5.15 | 5.19 | 4.97 | 0 |
| August 12, 2026 | 5.04 | 4.97 | 4.97 | 5.11 | 4.91 | 0 |
| August 11, 2026 | 5.05 | 5.04 | 5.04 | 5.05 | 5 | 0 |
| August 10, 2026 | 5.09 | 5.05 | 5.05 | 5.17 | 4.96 | 281,941 |
| August 07, 2026 | 5.09 | 5.12 | 5.12 | 5.16 | 5.08 | 0 |
| August 06, 2026 | 5.11 | 5.06 | 5.06 | 5.21 | 5 | 145,478 |
| August 05, 2026 | 5.37 | 5.14 | 5.14 | 5.39 | 5.13 | 207,325 |
| August 04, 2026 | 5.42 | 5.35 | 5.35 | 5.5 | 5.28 | 228,834 |
| August 03, 2026 | 5.35 | 5.39 | 5.39 | 5.54 | 5.35 | 216,067 |
| July 31, 2026 | 5.6 | 5.34 | 5.34 | 5.61 | 5.16 | 425,127 |
| July 30, 2026 | 5.32 | 5.66 | 5.66 | 5.73 | 5.29 | 181,746 |
| July 29, 2026 | 5.28 | 5.23 | 5.23 | 5.47 | 5.2 | 254,741 |
| July 28, 2026 | 5.74 | 5.24 | 5.24 | 5.78 | 5.1 | 541,086 |
| July 27, 2026 | 5.59 | 5.79 | 5.79 | 5.82 | 5.57 | 322,266 |