Xunlei Limited (XNET) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
XNET Historical Return
If you invested $1000 in Xunlei Limited (XNET) 10 years ago, it would be worth $939.14 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,633.55, while $1000 invested 1 year ago would be worth $667.78. This corresponds to total returns of -6.09%, 63.36%, -33.22%, respectively, with annualized returns of -0.63%, 10.32%, -33.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
XNET Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2026 | 5.57 | 5.52 | 5.52 | 5.7 | 5.51 | 199,503 |
| July 23, 2026 | 5.6 | 5.56 | 5.56 | 5.7 | 5.53 | 162,832 |
| July 22, 2026 | 5.76 | 5.66 | 5.66 | 5.8 | 5.65 | 123,742 |
| July 21, 2026 | 5.9 | 5.82 | 5.82 | 5.99 | 5.81 | 195,552 |
| July 20, 2026 | 5.83 | 5.87 | 5.87 | 6.03 | 5.82 | 179,802 |
| July 17, 2026 | 5.88 | 5.77 | 5.77 | 6.01 | 5.62 | 206,957 |
| July 16, 2026 | 5.92 | 6.08 | 6.08 | 6.11 | 5.92 | 181,262 |
| July 15, 2026 | 5.95 | 5.95 | 5.95 | 5.98 | 5.85 | 134,712 |
| July 14, 2026 | 5.74 | 5.76 | 5.76 | 5.93 | 5.69 | 120,423 |
| July 13, 2026 | 5.68 | 5.68 | 5.68 | 5.82 | 5.61 | 170,443 |
| July 10, 2026 | 5.85 | 5.73 | 5.73 | 6 | 5.73 | 97,430 |
| July 09, 2026 | 5.68 | 5.84 | 5.84 | 5.89 | 5.68 | 149,197 |
| July 08, 2026 | 5.5 | 5.72 | 5.72 | 5.77 | 5.5 | 191,497 |
| July 07, 2026 | 5.73 | 5.6 | 5.6 | 5.83 | 5.57 | 177,267 |
| July 06, 2026 | 5.69 | 5.79 | 5.79 | 5.94 | 5.69 | 152,988 |
| July 02, 2026 | 5.9 | 5.64 | 5.64 | 6 | 5.61 | 181,820 |
| July 01, 2026 | 5.53 | 5.84 | 5.84 | 6.03 | 5.32 | 340,267 |
| June 30, 2026 | 5.37 | 5.6 | 5.6 | 5.71 | 5.3 | 243,426 |
| June 29, 2026 | 5.38 | 5.41 | 5.41 | 5.47 | 5.12 | 274,748 |
| June 26, 2026 | 5.15 | 5.36 | 5.36 | 5.64 | 5.11 | 629,154 |
| June 25, 2026 | 4.9 | 5.03 | 5.03 | 5.16 | 4.82 | 384,056 |
| June 24, 2026 | 4.86 | 4.86 | 4.86 | 5.03 | 4.8 | 306,056 |
| June 23, 2026 | 4.87 | 4.89 | 4.89 | 5.08 | 4.83 | 291,655 |
| June 22, 2026 | 4.92 | 5.08 | 5.08 | 5.22 | 4.91 | 241,175 |
| June 18, 2026 | 4.94 | 4.96 | 4.96 | 5.03 | 4.82 | 3.72M |
| June 17, 2026 | 5.44 | 4.98 | 4.98 | 5.46 | 4.97 | 827,490 |
| June 16, 2026 | 5.35 | 5.5 | 5.5 | 5.53 | 5.25 | 525,640 |
AD
