Huanxi Media Group Ltd. 1003
HKEX · Hong Kong SAR China · Consumer Services
HKD 0.2500-0.02 (-5.66%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.25 | -5.66% | HKD 0.25 | HKD 0.26 | HKD 0.24 | 4.88M |
| 2026-09-30 | HKD 0.26 | +1.92% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 6.54M |
| 2026-09-29 | HKD 0.26 | +1.96% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 2.05M |
| 2026-09-28 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 3.42M |
| 2026-09-25 | HKD 0.25 | +4.51% | HKD 0.25 | HKD 0.26 | HKD 0.24 | 720.00K |
| 2026-09-24 | HKD 0.24 | +3.39% | HKD 0.24 | HKD 0.28 | HKD 0.24 | 8.24M |
| 2026-09-23 | HKD 0.24 | +5.83% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 3.72M |
| 2026-09-22 | HKD 0.22 | +0.45% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 950.00K |
| 2026-09-21 | HKD 0.22 | +12.12% | HKD 0.20 | HKD 0.23 | HKD 0.20 | 5.89M |
| 2026-09-18 | HKD 0.20 | +0.51% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 280.10K |
| 2026-09-17 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-09-16 | HKD 0.20 | -0.51% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 300.00K |
| 2026-09-15 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 10.01K |
| 2026-09-14 | HKD 0.20 | +2.06% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 530.00K |
| 2026-09-11 | HKD 0.19 | -3.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 140.00K |
| 2026-09-10 | HKD 0.20 | -0.99% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 60.00K |
| 2026-09-09 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 92.69K |
| 2026-09-08 | HKD 0.20 | -0.49% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 240.00K |
| 2026-09-07 | HKD 0.20 | -0.49% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 10.00K |
| 2026-09-04 | HKD 0.20 | +3.03% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 290.00K |
| 2026-09-03 | HKD 0.20 | -1.49% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.09M |
| 2026-09-02 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.32M |
| 2026-09-01 | HKD 0.20 | -0.99% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 300.00K |
| 2026-08-31 | HKD 0.20 | +0.50% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 440.01K |
| 2026-08-28 | HKD 0.20 | -0.98% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 230.00K |
| 2026-08-27 | HKD 0.20 | -0.49% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 350.05K |
| 2026-08-26 | HKD 0.20 | -1.91% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 110.00K |
| 2026-08-25 | HKD 0.21 | +0.48% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 190.00K |
| 2026-08-24 | HKD 0.21 | -2.35% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 850.10K |
| 2026-08-21 | HKD 0.21 | -1.84% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 90.00K |
| 2026-08-20 | HKD 0.22 | +0.93% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 20.00K |
| 2026-08-19 | HKD 0.22 | +1.42% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 480.00K |
| 2026-08-18 | HKD 0.21 | -3.20% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 1.27M |
| 2026-08-17 | HKD 0.22 | -0.90% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 1.18M |
| 2026-08-14 | HKD 0.22 | +0.91% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 40.00K |
| 2026-08-13 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 10.00K |
| 2026-08-12 | HKD 0.22 | +0.46% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 1.07M |
| 2026-08-11 | HKD 0.22 | +7.92% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 2.22M |
| 2026-08-10 | HKD 0.20 | -0.49% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 380.00K |
| 2026-08-07 | HKD 0.20 | -0.49% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.08M |
| 2026-08-06 | HKD 0.20 | +0.49% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 30.00K |
| 2026-08-05 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 130.00K |
| 2026-08-04 | HKD 0.20 | +1.50% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 630.00K |
| 2026-08-03 | HKD 0.20 | +1.01% | HKD 0.20 | HKD 0.21 | HKD 0.19 | 1.18M |
| 2026-07-31 | HKD 0.20 | +1.54% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 350.00K |
| 2026-07-30 | HKD 0.19 | -0.51% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 820.00K |
| 2026-07-29 | HKD 0.20 | -0.51% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 340.00K |
| 2026-07-28 | HKD 0.20 | 0.00% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 210.00K |
| 2026-07-27 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 360.00K |
| 2026-07-24 | HKD 0.20 | +1.55% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 250.00K |
| 2026-07-23 | HKD 0.19 | -1.02% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 450.00K |
| 2026-07-22 | HKD 0.20 | -0.51% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 534.00K |
| 2026-07-21 | HKD 0.20 | -1.50% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 4.18M |
| 2026-07-20 | HKD 0.20 | -0.50% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 690.00K |
| 2026-07-17 | HKD 0.20 | +0.50% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 820.00K |
| 2026-07-16 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 720.00K |
| 2026-07-15 | HKD 0.20 | -0.99% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 530.00K |
| 2026-07-14 | HKD 0.20 | -0.49% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.27M |
| 2026-07-13 | HKD 0.20 | +0.50% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 2.38M |
| 2026-07-10 | HKD 0.20 | -1.46% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.74M |
| 2026-07-09 | HKD 0.20 | -1.91% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 1.74M |
| 2026-07-08 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 2.14M |
| 2026-07-07 | HKD 0.21 | -0.95% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 1.25M |
| 2026-07-06 | HKD 0.21 | -1.40% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 1.80M |
| 2026-07-03 | HKD 0.21 | +0.47% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 2.63M |
| 2026-07-02 | HKD 0.21 | +0.95% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 2.16M |
| 2026-06-30 | HKD 0.21 | +0.96% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 320.00K |
| 2026-06-29 | HKD 0.21 | +4.50% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 3.00M |
| 2026-06-26 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 770.00K |
| 2026-06-25 | HKD 0.20 | -2.91% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 1.56M |
| 2026-06-24 | HKD 0.21 | +3.00% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 450.00K |
| 2026-06-23 | HKD 0.20 | -1.96% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 1.85M |
| 2026-06-22 | HKD 0.20 | -1.92% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 1.73M |
| 2026-06-18 | HKD 0.21 | -0.95% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 1.76M |
| 2026-06-17 | HKD 0.21 | +1.94% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 140.00K |
| 2026-06-16 | HKD 0.21 | -1.90% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 1.35M |
| 2026-06-15 | HKD 0.21 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 1.08M |
| 2026-06-12 | HKD 0.21 | +1.94% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 690.00K |
| 2026-06-11 | HKD 0.21 | -3.29% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 3.06M |
| 2026-06-10 | HKD 0.21 | +1.91% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 820.00K |
| 2026-06-09 | HKD 0.21 | +2.96% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 4.79M |
| 2026-06-08 | HKD 0.20 | -9.78% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 3.73M |
| 2026-06-05 | HKD 0.22 | -3.43% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 1.74M |
| 2026-06-04 | HKD 0.23 | -0.43% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 1.54M |
| 2026-06-03 | HKD 0.23 | -0.85% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 2.28M |
| 2026-06-02 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 2.67M |
| 2026-06-01 | HKD 0.24 | +2.61% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 3.49M |
| 2026-05-29 | HKD 0.23 | +1.77% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 6.08M |
| 2026-05-28 | HKD 0.23 | +2.73% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 7.93M |
| 2026-05-27 | HKD 0.22 | -7.95% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 7.99M |