Xunlei Limited

4.50
0.05 (1.12%)
At close: Mar 31, 2025, 3:59 PM

Xunlei Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 4.54 4.69 4.39 4.45 -0.17 -3.68% 345,924
Mar 27, 2025 4.68 4.77 4.52 4.62 0.01 0.22% 333,290
Mar 26, 2025 4.79 4.87 4.56 4.61 -0.16 -3.35% 544,200
Mar 25, 2025 4.95 5.12 4.77 4.77 -0.28 -5.54% 463,225
Mar 24, 2025 5.12 5.39 5.05 5.05 -0.05 -0.98% 747,720
Mar 21, 2025 4.89 5.16 4.86 5.10 0.03 0.59% 620,300
Mar 20, 2025 5.08 5.18 4.76 5.07 -0.04 -0.78% 888,500
Mar 19, 2025 4.46 5.30 4.28 5.11 0.63 14.06% 1,922,100
Mar 18, 2025 4.68 4.75 4.39 4.48 -0.17 -3.66% 1,391,200
Mar 17, 2025 4.80 4.85 4.52 4.65 0.06 1.31% 588,100
Mar 14, 2025 5.06 5.19 4.34 4.59 -0.26 -5.36% 906,100
Mar 13, 2025 4.75 5.15 4.42 4.85 -0.06 -1.22% 940,130
Mar 12, 2025 5.46 5.46 4.78 4.91 -0.22 -4.29% 947,628
Mar 11, 2025 4.70 5.52 4.70 5.13 0.59 13.00% 2,755,900
Mar 10, 2025 4.98 4.98 4.34 4.54 0.04 0.89% 2,228,420
Mar 7, 2025 4.05 4.62 3.90 4.50 0.50 12.50% 989,810
Mar 6, 2025 4.43 4.43 3.93 4.00 -0.25 -5.88% 1,759,100
Mar 5, 2025 3.98 4.45 3.97 4.25 0.47 12.43% 1,538,900
Mar 4, 2025 3.60 3.97 3.46 3.78 0.21 5.88% 583,245
Mar 3, 2025 3.86 4.20 3.56 3.57 -0.29 -7.51% 1,080,548
Feb 28, 2025 3.88 3.96 3.41 3.86 0.10 2.66% 2,897,608
Feb 27, 2025 4.74 4.81 3.62 3.76 0.86 29.66% 49,080,300
Feb 26, 2025 2.89 2.95 2.79 2.90 0.13 4.69% 89,034
Feb 25, 2025 2.96 3.09 2.64 2.77 -0.27 -8.88% 401,800
Feb 24, 2025 3.04 3.10 2.70 3.04 -0.09 -2.88% 344,518
Feb 21, 2025 3.40 3.44 3.02 3.13 -0.25 -7.40% 318,800
Feb 20, 2025 3.42 3.53 3.13 3.38 -0.02 -0.59% 332,583
Feb 19, 2025 3.49 3.54 3.35 3.40 -0.07 -2.02% 126,931
Feb 18, 2025 3.69 3.75 3.35 3.47 -0.08 -2.25% 703,800
Feb 14, 2025 3.23 3.58 3.23 3.55 0.41 13.06% 603,900
Feb 13, 2025 3.19 3.30 3.08 3.14 -0.06 -1.88% 250,616
Feb 12, 2025 3.00 3.29 2.98 3.20 0.07 2.24% 272,600
Feb 11, 2025 3.19 3.27 2.88 3.13 -0.10 -3.10% 288,740
Feb 10, 2025 3.01 3.31 2.95 3.23 0.25 8.39% 615,200
Feb 7, 2025 2.92 3.10 2.76 2.98 0.22 7.97% 583,000
Feb 6, 2025 2.56 2.78 2.56 2.76 0.21 8.24% 213,237
Feb 5, 2025 2.56 2.57 2.50 2.55 -0.02 -0.78% 83,750
Feb 4, 2025 2.53 2.67 2.50 2.57 0.06 2.39% 129,004
Feb 3, 2025 2.37 2.59 2.33 2.51 0.03 1.21% 92,152
Jan 31, 2025 2.62 2.62 2.33 2.48 -0.12 -4.62% 250,442
Jan 30, 2025 2.63 2.74 2.56 2.60 -0.05 -1.89% 217,625
Jan 29, 2025 2.67 2.74 2.50 2.65 -0.02 -0.75% 218,494
Jan 28, 2025 2.62 2.70 2.50 2.67 0.15 5.95% 519,500
Jan 27, 2025 2.24 2.57 2.24 2.52 0.17 7.23% 534,136
Jan 24, 2025 2.15 2.38 2.15 2.35 0.20 9.30% 571,132
Jan 23, 2025 2.14 2.19 2.10 2.15 0.00 0.00% 79,200
Jan 22, 2025 2.06 2.18 2.06 2.15 0.05 2.38% 93,400
Jan 21, 2025 2.15 2.15 2.05 2.10 -0.02 -0.94% 100,705
Jan 17, 2025 2.10 2.16 2.05 2.12 0.03 1.44% 98,718
Jan 16, 2025 2.07 2.12 2.05 2.09 0.02 0.97% 51,372