Xunlei Ltd Historical Data - 4XN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.22	10.8910891089	2.02	2.2599999	2.02	595	2.05479839	DE
4	0.37	19.7860962567	1.87	2.2599999	1.83	1233	1.99095436	DE
12	0.5	28.7356321839	1.74	2.2599999	1.74	1575	1.94622389	DE
26	0.94	72.3076923077	1.3	2.2599999	1.3	2351	1.83411546	DE
52	0.87	63.503649635	1.37	2.2599999	1.3	1969	1.73234193	DE
156	0.64	40	1.6	2.2599999	1.3	2201	1.65490791	DE
260	0.64	40	1.6	2.2599999	1.3	2201	1.65490791	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	2.2599999	0.14	6.60	2.2599999	2.2599999	2.2599999	100
1737667620	2.12	0.08	3.92	2.08	2.12	2.06	700
1737581220	2.04	0.02	0.99	2.04	2.04	2.04	1000
1737494820	2.02	-0.06	-2.88	2.02	2.02	2.02	1050
1737408420	2.08	0	0.00	2.08	2.08	2.08	100
1737149220	2.08	0.11	5.58	2.02	2.08	2.02	126
1737062820	1.97	0.05	2.60	1.97	1.97	1.97	1000
1736976420	1.92	0.03	1.59	1.92	1.92	1.92	150
1736890020	1.89	0	0.00	1.89	1.89	1.89	0
1736803620	1.89	-0.13	-6.44	1.96	1.96	1.88	4691
1736544420	2.02	-0.04	-1.94	2.02	2.02	2.02	500
1736458020	2.06	0.06	3.00	2.04	2.06	2.04	400
1736371620	2	0	0.00	2	2	2	0
1736285220	2	-0.12	-5.66	2	2	2	20
1736198820	2.12	0.06	2.91	2	2.12	1.95	2000
1735939620	2.06	0.02	0.98	2.06	2.06	2.02	800
1735853220	2.04	0.21	11.48	1.94	2.04	1.92	4373
1735594020	1.83	-0.04	-2.14	1.87	1.87	1.83	1584
1735334820	1.87	0	0.00	1.87	1.87	1.87	0
1734989220	1.87	0.03	1.63	1.88	1.88	1.86	57
1734730020	1.84	-0.04	-2.13	1.87	1.87	1.84	2094
1734643620	1.88	-0.07	-3.59	1.92	1.92	1.88	45
1734557220	1.95	-0.09	-4.41	1.95	1.95	1.95	42
1734470820	2.04	0.02	0.99	2.04	2.04	2.04	210
1734384420	2.02	0.06	3.06	1.97	2.02	1.97	755
1734125220	1.96	0	0.00	1.96	1.96	1.96	0
1734038820	1.96	0	0.00	1.96	1.96	1.96	0
1733952420	1.96	0	0.00	1.96	1.96	1.96	0
1733866020	1.96	-0.08	-3.92	1.96	1.96	1.96	500
1733779620	2.04	0	0.00	1.94	2.04	1.94	2168
1733520420	2.04	0	0.00	2.04	2.04	2.04	0
1733434020	2.04	0	0.00	2.04	2.04	2.04	0
1733347620	2.04	0	0.00	2.04	2.04	2.04	0
1733261220	2.04	0.15	7.94	2.08	2.16	2.04	8307
1733174820	1.89	0.11	6.18	1.91	1.93	1.89	2805
1732915620	1.78	0	0.00	1.78	1.78	1.78	0
1732829220	1.78	0	0.00	1.78	1.78	1.78	0
1732742820	1.78	0	0.00	1.82	1.82	1.78	1661
1732656420	1.78	0	0.00	1.78	1.78	1.78	0
1732570020	1.78	-0.04	-2.20	1.81	1.81	1.78	511
1732310820	1.82	0	0.00	1.82	1.82	1.82	0
1732224420	1.82	0	0.00	1.82	1.82	1.82	0
1732138020	1.82	-0.03	-1.62	1.82	1.82	1.82	613
1732051620	1.85	0.09	5.11	1.85	1.85	1.85	100
1731965160	1.76	0	0.00	1.76	1.76	1.76	0
1731705960	1.76	-0.26	-12.87	1.82	1.82	1.76	1100
1731619560	2.02	0.04	2.02	2.02	2.02	2.02	250
1731533160	1.98	-0.08	-3.88	1.98	1.98	1.98	675
1731446820	2.06	0.02	0.98	2.08	2.08	2.02	3750
1731360420	2.04	0.18	9.68	1.9	2.04	1.9	4107
1731101220	1.86	-0.01	-0.53	1.86	1.86	1.86	25
1731014760	1.87	0.1	5.65	1.85	1.87	1.85	2665
1730928360	1.77	0	0.00	1.77	1.77	1.77	0
1730841960	1.77	-0.01	-0.56	1.77	1.77	1.77	2000
1730755560	1.78	-0.12	-6.32	1.74	1.78	1.74	6900
1730496360	1.9	0	0.00	1.9	1.9	1.9	0
1730409960	1.9	0	0.00	1.9	1.9	1.9	0
1730323560	1.9	-0.01	-0.52	1.9	1.9	1.9	500
1730233560	1.91	0	0.00	1.91	1.91	1.91	0
1730147160	1.91	0	0.00	1.91	1.91	1.91	0
1729887960	1.91	0	0.00	1.91	1.91	1.91	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Xunlei Ltd (4XN)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Xunlei Ltd (4XN) Historical

Xunlei Ltd (4XN)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free