Huanxi Media Group Limited (HKG:1003)
Hong Kong
· Delayed Price · Currency is HKD 0.237
+0.005 (2.16%)
Mar 10, 2026, 1:00 PM HKT
Huanxi Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.31% | 1,720,000 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 4,160,000 |
| Mar 5, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 10.87% | 3,010,000 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.17% | 1,810,000 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.23% | 4,050,000 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -4.62% | 2,860,000 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 1,350,000 |
| Feb 26, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 15,540,000 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 3,390,000 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 2,920,000 |
| Feb 23, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,620,000 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 1,050,000 |
| Feb 16, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 890,000 |
| Feb 13, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 6,050,000 |
| Feb 12, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,650,000 |
| Feb 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 1,460,000 |
| Feb 10, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 3,250,000 |
| Feb 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,330,000 |
| Feb 6, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 6,190,000 |
| Feb 5, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 4,690,000 |
| Feb 4, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 1,810,000 |
| Feb 3, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 6,890,000 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 1,630,000 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 3,260,000 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 4,220,000 |
| Jan 28, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 2,680,000 |
| Jan 27, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 3,300,000 |
| Jan 26, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.61% | 2,190,000 |
| Jan 23, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 980,000 |
| Jan 22, 2026 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 1.59% | 9,090,000 |
| Jan 21, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 8.62% | 10,990,000 |
| Jan 20, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 5,590,000 |
| Jan 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,500,000 |
| Jan 16, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 2,563,000 |
| Jan 15, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 2,190,000 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 7,640,000 |
| Jan 13, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 13,140,000 |
| Jan 12, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 5,603,500 |
| Jan 9, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.35% | 11,880,000 |
| Jan 8, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -5.97% | 3,590,000 |
| Jan 7, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.08% | 7,590,000 |
| Jan 6, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 2,320,000 |
| Jan 5, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 1,820,000 |
| Jan 2, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 1.56% | 9,040,000 |
| Dec 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 1,330,000 |
| Dec 30, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 5,370,000 |
| Dec 29, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 2,350,000 |
| Dec 24, 2025 | 0.33 | 0.34 | 0.30 | 0.32 | 0.32 | -4.55% | 17,427,740 |
| Dec 23, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 4.76% | 15,100,000 |
| Dec 22, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 1.61% | 500,000 |
| Dec 19, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 680,000 |
| Dec 18, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 5.08% | 5,300,000 |
| Dec 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 1,820,000 |
| Dec 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,220,000 |
| Dec 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,950,000 |
| Dec 12, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,860,000 |
| Dec 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 90,000 |
| Dec 10, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 2,630,000 |
| Dec 9, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -4.69% | 2,530,000 |
| Dec 8, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.59% | 450,000 |
| Dec 5, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 1.61% | 11,840,000 |
| Dec 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 1,520,000 |
| Dec 3, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -6.15% | 6,520,000 |
| Dec 2, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | - | 890,005 |
| Dec 1, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | 1.56% | 3,170,000 |
| Nov 28, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 2,322,000 |
| Nov 27, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 590,000 |
| Nov 26, 2025 | 0.32 | 0.34 | 0.30 | 0.32 | 0.32 | -1.54% | 11,120,000 |
| Nov 25, 2025 | 0.33 | 0.36 | 0.31 | 0.33 | 0.33 | 3.17% | 3,330,000 |
| Nov 24, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.28% | 2,580,000 |
| Nov 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 3,400,000 |
| Nov 20, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 1,163,000 |
| Nov 19, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.69% | 1,500,000 |
| Nov 18, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -4.48% | 1,960,000 |
| Nov 17, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 1,710,000 |
| Nov 14, 2025 | 0.35 | 0.35 | 0.31 | 0.34 | 0.34 | -4.29% | 16,450,810 |
| Nov 13, 2025 | 0.47 | 0.47 | 0.34 | 0.35 | 0.35 | -9.09% | 45,571,020 |
| Nov 11, 2025 | 0.33 | 0.39 | 0.32 | 0.39 | 0.39 | 16.67% | 19,840,000 |
| Nov 10, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 10.00% | 6,730,000 |
| Nov 7, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 2,071,000 |
| Nov 6, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,075,500 |
| Nov 5, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 3.45% | 3,290,000 |
| Nov 4, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 3,110,000 |
| Nov 3, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 5,200,000 |
| Oct 31, 2025 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | -1.54% | 2,200,000 |
| Oct 30, 2025 | 0.35 | 0.35 | 0.30 | 0.33 | 0.33 | -5.80% | 12,000,000 |
| Oct 28, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -9.21% | 11,300,000 |
| Oct 27, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 3,080,000 |
| Oct 24, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 1,080,000 |
| Oct 23, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 2,090,402 |
| Oct 22, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 970,000 |
| Oct 21, 2025 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 2.56% | 2,730,000 |
| Oct 20, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.50% | 7,220,000 |
| Oct 17, 2025 | 0.45 | 0.48 | 0.40 | 0.40 | 0.40 | -6.98% | 31,560,000 |
| Oct 16, 2025 | 0.44 | 0.46 | 0.39 | 0.43 | 0.43 | -3.37% | 30,240,000 |
| Oct 15, 2025 | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | 4.71% | 15,480,000 |
| Oct 14, 2025 | 0.37 | 0.46 | 0.37 | 0.43 | 0.43 | 19.72% | 117,180,000 |
| Oct 13, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -5.33% | 4,330,000 |
| Oct 10, 2025 | 0.34 | 0.38 | 0.33 | 0.38 | 0.38 | 10.29% | 29,400,000 |
| Oct 9, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 1.49% | 4,680,000 |