Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

HUANXI MEDIA (1003.HK)

Compare

0.500

0.000

(0.00%)

At close: February 21 at 3:43:44 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.510	0.520	0.495	0.500	0.500	270,000
Feb 20, 2025	0.510	0.510	0.495	0.500	0.500	460,000
Feb 19, 2025	0.500	0.500	0.490	0.500	0.500	310,000
Feb 18, 2025	0.520	0.520	0.490	0.495	0.495	360,003
Feb 17, 2025	0.490	0.520	0.490	0.520	0.520	380,000
Feb 14, 2025	0.540	0.550	0.500	0.510	0.510	810,000
Feb 13, 2025	0.510	0.540	0.500	0.520	0.520	269,068
Feb 12, 2025	0.495	0.550	0.480	0.500	0.500	1,810,000
Feb 11, 2025	0.445	0.500	0.435	0.490	0.490	870,000
Feb 10, 2025	0.425	0.450	0.425	0.450	0.450	1,440,000
Feb 7, 2025	0.455	0.460	0.455	0.460	0.460	40,000
Feb 6, 2025	0.410	0.455	0.410	0.455	0.455	270,000
Feb 5, 2025	0.460	0.460	0.460	0.460	0.460	-
Feb 4, 2025	0.455	0.460	0.440	0.460	0.460	90,016
Feb 3, 2025	0.455	0.455	0.455	0.455	0.455	-
Jan 28, 2025	0.455	0.455	0.455	0.455	0.455	-
Jan 27, 2025	0.455	0.455	0.455	0.455	0.455	-
Jan 24, 2025	0.455	0.455	0.455	0.455	0.455	-
Jan 23, 2025	0.465	0.465	0.440	0.460	0.460	40,000
Jan 22, 2025	0.435	0.450	0.435	0.450	0.450	70,000
Jan 21, 2025	0.425	0.425	0.425	0.425	0.425	20,000
Jan 20, 2025	0.430	0.430	0.430	0.430	0.430	-
Jan 17, 2025	0.440	0.445	0.420	0.430	0.430	460,002
Jan 16, 2025	0.435	0.470	0.425	0.465	0.465	1,000,000
Jan 15, 2025	0.425	0.455	0.405	0.450	0.450	670,000
Jan 14, 2025	0.480	0.480	0.425	0.465	0.465	140,100
Jan 13, 2025	0.445	0.445	0.410	0.445	0.445	90,000
Jan 10, 2025	0.415	0.450	0.355	0.410	0.410	1,420,000
Jan 9, 2025	0.425	0.435	0.420	0.435	0.435	500,000
Jan 8, 2025	0.430	0.430	0.430	0.430	0.430	-
Jan 7, 2025	0.430	0.440	0.430	0.430	0.430	80,000
Jan 6, 2025	0.455	0.455	0.430	0.440	0.440	602,320
Jan 3, 2025	0.460	0.480	0.430	0.465	0.465	390,000
Jan 2, 2025	0.465	0.465	0.450	0.460	0.460	150,000
Dec 31, 2024	0.465	0.465	0.465	0.465	0.465	-
Dec 30, 2024	0.445	0.500	0.420	0.470	0.470	1,610,000
Dec 27, 2024	0.470	0.485	0.470	0.485	0.485	60,000
Dec 24, 2024	0.470	0.470	0.470	0.470	0.470	-
Dec 23, 2024	0.470	0.470	0.470	0.470	0.470	-
Dec 20, 2024	0.470	0.470	0.435	0.470	0.470	40,000
Dec 19, 2024	0.460	0.460	0.460	0.460	0.460	-
Dec 18, 2024	0.460	0.460	0.460	0.460	0.460	-
Dec 17, 2024	0.460	0.460	0.460	0.460	0.460	-
Dec 16, 2024	0.460	0.460	0.460	0.460	0.460	-
Dec 13, 2024	0.460	0.460	0.460	0.460	0.460	-
Dec 12, 2024	0.465	0.470	0.440	0.460	0.460	760,000
Dec 11, 2024	0.460	0.495	0.450	0.490	0.490	850,000
Dec 10, 2024	0.510	0.510	0.450	0.450	0.450	400,000
Dec 9, 2024	0.475	0.485	0.470	0.480	0.480	72,000
Dec 6, 2024	0.490	0.490	0.490	0.490	0.490	-
Dec 5, 2024	0.470	0.480	0.470	0.480	0.480	120,000
Dec 4, 2024	0.495	0.495	0.470	0.490	0.490	40,000
Dec 3, 2024	0.490	0.490	0.490	0.490	0.490	-
Dec 2, 2024	0.495	0.495	0.495	0.490	0.490	20,000
Nov 29, 2024	0.490	0.490	0.490	0.490	0.490	-
Nov 28, 2024	0.480	0.490	0.475	0.480	0.480	280,000
Nov 27, 2024	0.480	0.500	0.480	0.495	0.495	140,100
Nov 26, 2024	0.495	0.500	0.480	0.480	0.480	260,000
Nov 25, 2024	0.490	0.500	0.485	0.500	0.500	310,000
Nov 22, 2024	0.510	0.510	0.490	0.500	0.500	200,000
Nov 21, 2024	0.500	0.510	0.500	0.510	0.510	150,000
Nov 20, 2024	0.510	0.530	0.500	0.510	0.510	410,000
Nov 19, 2024	0.500	0.510	0.500	0.510	0.510	50,000
Nov 18, 2024	0.500	0.510	0.500	0.500	0.500	40,000
Nov 15, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 14, 2024	0.500	0.510	0.500	0.510	0.510	30,000
Nov 13, 2024	0.510	0.510	0.500	0.510	0.510	510,000
Nov 12, 2024	0.500	0.530	0.480	0.530	0.530	4,640,000
Nov 11, 2024	0.510	0.520	0.510	0.520	0.520	80,000
Nov 8, 2024	0.520	0.530	0.510	0.510	0.510	50,003
Nov 7, 2024	0.530	0.530	0.520	0.520	0.520	140,000
Nov 6, 2024	0.520	0.530	0.520	0.530	0.530	520,000
Nov 5, 2024	0.560	0.560	0.530	0.540	0.540	340,000
Nov 4, 2024	0.570	0.570	0.550	0.550	0.550	440,000
Nov 1, 2024	0.600	0.600	0.580	0.580	0.580	40,000
Oct 31, 2024	0.580	0.590	0.580	0.590	0.590	40,000
Oct 30, 2024	0.580	0.600	0.580	0.600	0.600	20,000
Oct 29, 2024	0.600	0.600	0.560	0.600	0.600	140,000
Oct 28, 2024	0.570	0.600	0.570	0.600	0.600	60,000
Oct 25, 2024	0.580	0.600	0.580	0.600	0.600	30,000
Oct 24, 2024	0.570	0.580	0.570	0.580	0.580	160,000
Oct 23, 2024	0.610	0.610	0.560	0.570	0.570	220,000
Oct 22, 2024	0.600	0.600	0.550	0.600	0.600	330,000
Oct 21, 2024	0.600	0.600	0.580	0.600	0.600	320,000
Oct 18, 2024	0.620	0.620	0.600	0.620	0.620	150,000
Oct 17, 2024	0.600	0.620	0.600	0.600	0.600	30,002
Oct 16, 2024	0.620	0.640	0.600	0.600	0.600	350,000
Oct 15, 2024	0.600	0.600	0.590	0.600	0.600	420,000
Oct 14, 2024	0.590	0.600	0.590	0.600	0.600	170,000
Oct 10, 2024	0.620	0.620	0.590	0.620	0.620	360,300
Oct 9, 2024	0.620	0.620	0.580	0.590	0.590	2,420,000
Oct 8, 2024	0.620	0.620	0.580	0.610	0.610	2,640,040
Oct 7, 2024	0.600	0.640	0.590	0.620	0.620	2,760,036
Oct 4, 2024	0.600	0.610	0.600	0.600	0.600	4,150,000
Oct 3, 2024	0.560	0.610	0.550	0.590	0.590	5,870,000
Oct 2, 2024	0.560	0.610	0.540	0.610	0.610	2,140,820
Sep 30, 2024	0.550	0.590	0.550	0.570	0.570	530,000
Sep 27, 2024	0.570	0.600	0.530	0.570	0.570	1,320,000
Sep 26, 2024	0.550	0.570	0.530	0.570	0.570	910,003
Sep 25, 2024	0.550	0.550	0.530	0.540	0.540	1,570,000
Sep 24, 2024	0.510	0.550	0.500	0.540	0.540	450,000
Sep 23, 2024	0.500	0.510	0.500	0.510	0.510	280,000
Sep 20, 2024	0.500	0.510	0.495	0.510	0.510	940,000
Sep 19, 2024	0.510	0.510	0.500	0.510	0.510	70,000
Sep 17, 2024	0.530	0.530	0.500	0.510	0.510	680,000
Sep 16, 2024	0.530	0.540	0.530	0.540	0.540	30,000
Sep 13, 2024	0.550	0.550	0.510	0.540	0.540	60,000
Sep 12, 2024	0.510	0.550	0.510	0.530	0.530	240,000
Sep 11, 2024	0.530	0.530	0.500	0.510	0.510	700,000
Sep 10, 2024	0.530	0.530	0.530	0.530	0.530	-
Sep 9, 2024	0.530	0.540	0.520	0.540	0.540	210,000
Sep 5, 2024	0.540	0.540	0.540	0.540	0.540	-
Sep 4, 2024	0.550	0.550	0.530	0.540	0.540	130,000
Sep 3, 2024	0.540	0.540	0.540	0.540	0.540	-
Sep 2, 2024	0.550	0.550	0.510	0.530	0.530	180,000
Aug 30, 2024	0.540	0.550	0.540	0.540	0.540	230,000
Aug 29, 2024	0.550	0.550	0.550	0.550	0.550	20,000
Aug 28, 2024	0.530	0.560	0.520	0.560	0.560	120,000
Aug 27, 2024	0.550	0.550	0.550	0.550	0.550	12,103
Aug 26, 2024	0.560	0.560	0.530	0.540	0.540	120,000
Aug 23, 2024	0.540	0.540	0.540	0.550	0.550	50,000
Aug 22, 2024	0.560	0.560	0.550	0.550	0.550	30,000
Aug 21, 2024	0.530	0.550	0.530	0.550	0.550	50,201
Aug 20, 2024	0.540	0.550	0.530	0.540	0.540	130,000
Aug 19, 2024	0.540	0.540	0.530	0.540	0.540	85,000
Aug 16, 2024	0.540	0.580	0.530	0.540	0.540	221,000
Aug 15, 2024	0.550	0.550	0.550	0.550	0.550	40,000
Aug 14, 2024	0.550	0.550	0.540	0.550	0.550	270,000
Aug 13, 2024	0.550	0.550	0.550	0.550	0.550	30,000
Aug 12, 2024	0.560	0.560	0.560	0.560	0.560	-
Aug 9, 2024	0.560	0.560	0.550	0.550	0.550	40,000
Aug 8, 2024	0.560	0.560	0.560	0.560	0.560	-
Aug 7, 2024	0.560	0.560	0.560	0.560	0.560	40,000
Aug 6, 2024	0.550	0.550	0.550	0.550	0.550	-
Aug 5, 2024	0.560	0.560	0.540	0.550	0.550	130,000
Aug 2, 2024	0.580	0.580	0.570	0.570	0.570	20,000
Aug 1, 2024	0.570	0.570	0.570	0.570	0.570	30,000
Jul 31, 2024	0.580	0.580	0.580	0.580	0.580	10,000
Jul 30, 2024	0.560	0.580	0.540	0.570	0.570	270,000
Jul 29, 2024	0.630	0.590	0.580	0.590	0.590	970,000
Jul 26, 2024	0.570	0.580	0.570	0.580	0.580	330,000
Jul 25, 2024	0.550	0.580	0.550	0.580	0.580	720,000
Jul 24, 2024	0.580	0.580	0.580	0.580	0.580	10,000
Jul 23, 2024	0.570	0.570	0.570	0.570	0.570	10,000
Jul 22, 2024	0.570	0.570	0.495	0.570	0.570	1,940,000
Jul 19, 2024	0.580	0.580	0.570	0.580	0.580	940,000
Jul 18, 2024	0.580	0.580	0.570	0.570	0.570	621,936
Jul 17, 2024	0.600	0.600	0.570	0.580	0.580	210,000
Jul 16, 2024	0.570	0.570	0.570	0.570	0.570	-
Jul 15, 2024	0.570	0.570	0.560	0.560	0.560	530,000
Jul 12, 2024	0.560	0.580	0.560	0.580	0.580	100,000
Jul 11, 2024	0.600	0.600	0.550	0.560	0.560	320,000
Jul 10, 2024	0.540	0.580	0.540	0.570	0.570	1,160,000
Jul 9, 2024	0.530	0.540	0.520	0.530	0.530	360,000
Jul 8, 2024	0.550	0.560	0.510	0.530	0.530	440,000
Jul 5, 2024	0.570	0.580	0.520	0.530	0.530	502,000
Jul 4, 2024	0.570	0.600	0.570	0.600	0.600	940,000
Jul 3, 2024	0.570	0.590	0.560	0.570	0.570	1,240,000
Jul 2, 2024	0.560	0.600	0.550	0.600	0.600	800,005
Jun 28, 2024	0.560	0.580	0.560	0.570	0.570	150,000
Jun 27, 2024	0.580	0.580	0.580	0.580	0.580	-
Jun 26, 2024	0.590	0.650	0.570	0.600	0.600	880,000
Jun 25, 2024	0.590	0.590	0.550	0.580	0.580	530,000
Jun 24, 2024	0.560	0.640	0.560	0.610	0.610	3,220,000
Jun 21, 2024	0.500	0.560	0.495	0.550	0.550	1,710,000
Jun 20, 2024	0.500	0.510	0.500	0.500	0.500	390,000
Jun 19, 2024	0.510	0.520	0.500	0.510	0.510	1,500,000
Jun 18, 2024	0.495	0.510	0.490	0.510	0.510	530,000
Jun 17, 2024	0.500	0.510	0.495	0.495	0.495	390,000
Jun 14, 2024	0.500	0.510	0.495	0.510	0.510	280,000
Jun 13, 2024	0.510	0.510	0.500	0.500	0.500	90,000
Jun 12, 2024	0.500	0.510	0.500	0.510	0.510	90,000
Jun 11, 2024	0.510	0.510	0.510	0.510	0.510	-
Jun 7, 2024	0.500	0.510	0.500	0.510	0.510	730,000
Jun 6, 2024	0.520	0.520	0.480	0.510	0.510	2,760,000
Jun 5, 2024	0.510	0.530	0.510	0.520	0.520	1,930,000
Jun 4, 2024	0.510	0.530	0.500	0.520	0.520	2,000,000
Jun 3, 2024	0.520	0.520	0.510	0.520	0.520	2,390,000
May 31, 2024	0.530	0.530	0.520	0.530	0.530	1,900,000
May 30, 2024	0.540	0.540	0.530	0.530	0.530	1,960,000
May 29, 2024	0.540	0.540	0.530	0.540	0.540	1,860,000
May 28, 2024	0.580	0.580	0.540	0.550	0.550	1,890,000
May 27, 2024	0.540	0.600	0.540	0.580	0.580	3,600,000
May 24, 2024	0.550	0.550	0.520	0.530	0.530	1,990,045
May 23, 2024	0.570	0.570	0.550	0.550	0.550	1,960,000
May 22, 2024	0.560	0.580	0.550	0.580	0.580	1,820,000
May 21, 2024	0.580	0.580	0.550	0.560	0.560	1,880,000
May 20, 2024	0.590	0.610	0.580	0.580	0.580	5,982,640
May 17, 2024	0.590	0.610	0.580	0.600	0.600	5,300,000
May 16, 2024	0.580	0.590	0.570	0.590	0.590	7,990,000
May 14, 2024	0.600	0.600	0.570	0.580	0.580	3,320,000
May 13, 2024	0.600	0.610	0.590	0.600	0.600	5,520,000
May 10, 2024	0.600	0.610	0.580	0.610	0.610	5,870,000
May 9, 2024	0.600	0.610	0.600	0.600	0.600	5,320,000
May 8, 2024	0.620	0.630	0.590	0.600	0.600	4,210,000
May 7, 2024	0.580	0.630	0.580	0.600	0.600	4,980,000
May 6, 2024	0.640	0.640	0.570	0.580	0.580	7,480,000
May 3, 2024	0.590	0.640	0.590	0.610	0.610	5,120,000
May 2, 2024	0.590	0.590	0.550	0.580	0.580	5,660,000
Apr 30, 2024	0.580	0.600	0.570	0.570	0.570	5,410,000
Apr 29, 2024	0.550	0.580	0.550	0.570	0.570	4,330,000
Apr 26, 2024	0.550	0.570	0.530	0.560	0.560	6,960,000
Apr 25, 2024	0.600	0.620	0.540	0.550	0.550	5,480,000
Apr 24, 2024	0.580	0.620	0.570	0.590	0.590	6,980,000
Apr 23, 2024	0.550	0.590	0.540	0.570	0.570	6,540,000
Apr 22, 2024	0.530	0.540	0.520	0.540	0.540	5,850,000
Apr 19, 2024	0.520	0.540	0.510	0.540	0.540	6,400,000
Apr 18, 2024	0.550	0.550	0.530	0.530	0.530	5,951,111
Apr 17, 2024	0.560	0.560	0.540	0.560	0.560	4,860,000
Apr 16, 2024	0.560	0.560	0.520	0.560	0.560	7,220,060
Apr 15, 2024	0.610	0.610	0.560	0.560	0.560	4,880,000
Apr 12, 2024	0.690	0.700	0.610	0.630	0.630	4,000,000
Apr 11, 2024	0.600	0.770	0.600	0.680	0.680	5,610,000
Apr 10, 2024	0.560	0.620	0.560	0.600	0.600	4,990,000
Apr 9, 2024	0.570	0.570	0.550	0.550	0.550	5,400,000
Apr 8, 2024	0.530	0.570	0.520	0.560	0.560	6,130,000
Apr 5, 2024	0.550	0.560	0.520	0.530	0.530	5,920,000
Apr 3, 2024	0.580	0.580	0.550	0.560	0.560	5,710,000
Apr 2, 2024	0.580	0.600	0.570	0.570	0.570	6,050,000
Mar 28, 2024	0.570	0.580	0.550	0.580	0.580	7,480,128
Mar 27, 2024	0.610	0.610	0.550	0.560	0.560	5,180,000
Mar 26, 2024	0.570	0.620	0.570	0.590	0.590	6,500,000
Mar 25, 2024	0.560	0.580	0.560	0.570	0.570	6,400,022
Mar 22, 2024	0.530	0.570	0.520	0.570	0.570	5,280,000
Mar 21, 2024	0.570	0.580	0.530	0.530	0.530	5,480,000
Mar 20, 2024	0.540	0.600	0.530	0.580	0.580	5,050,000
Mar 19, 2024	0.540	0.550	0.500	0.550	0.550	5,640,000
Mar 18, 2024	0.550	0.570	0.550	0.550	0.550	5,280,000
Mar 15, 2024	0.590	0.590	0.550	0.560	0.560	4,974,000
Mar 14, 2024	0.550	0.580	0.540	0.580	0.580	5,070,000
Mar 13, 2024	0.550	0.560	0.530	0.560	0.560	5,430,000
Mar 12, 2024	0.580	0.580	0.540	0.550	0.550	5,460,000
Mar 11, 2024	0.560	0.600	0.530	0.570	0.570	5,440,000
Mar 8, 2024	0.520	0.560	0.510	0.560	0.560	5,610,000
Mar 7, 2024	0.570	0.570	0.530	0.530	0.530	4,900,000
Mar 6, 2024	0.560	0.580	0.550	0.550	0.550	5,410,000
Mar 5, 2024	0.570	0.580	0.560	0.560	0.560	5,540,000
Mar 4, 2024	0.570	0.590	0.560	0.580	0.580	5,470,000
Mar 1, 2024	0.580	0.580	0.540	0.580	0.580	5,370,000
Feb 29, 2024	0.590	0.600	0.570	0.580	0.580	5,660,000
Feb 28, 2024	0.650	0.650	0.580	0.580	0.580	4,320,000
Feb 27, 2024	0.640	0.660	0.620	0.640	0.640	4,090,000
Feb 26, 2024	0.630	0.650	0.610	0.640	0.640	4,542,000
Feb 23, 2024	0.580	0.640	0.570	0.610	0.610	5,320,000
Feb 22, 2024	0.580	0.590	0.540	0.580	0.580	5,720,000
Feb 21, 2024	0.560	0.580	0.550	0.570	0.570	220,000

9857.HK Linmon Media Limited

3.260

+0.93%

6698.HK Star CM Holdings Limited

3.590

-2.97%

1060.HK ALI PICTURES

0.580

+7.41%

IQ iQIYI, Inc.

2.2550

+3.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

HUANXI MEDIA (1003.HK)

Related Tickers