5 DAY PERFORMANCE
-7.53%
1 MONTH PERFORMANCE
-26.29%
3 MONTH PERFORMANCE
-37.10%
6 MONTH PERFORMANCE
-41.45%
YEAR-TO-DATE PERFORMANCE
-49.79%
1 YEAR PERFORMANCE
-59.50%
Xunlei Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $3.68 | $3.55 (-3.53%) | $3.68 | $3.55 | 38.77 K | |
| 10/29/2026 | $3.63 | $3.64 (0.28%) | $3.64 | $3.50 | 311.40 K | $46.36 M |
| 10/28/2026 | $3.83 | $3.63 (-5.22%) | $3.84 | $3.54 | 487.34 K | $46.23 M |
| 10/27/2026 | $3.86 | $3.86 (0%) | $3.92 | $3.83 | 200.55 K | $49.16 M |
| 10/26/2026 | $3.86 | $3.84 (-0.52%) | $3.98 | $3.80 | 292.20 K | $48.90 M |
| 10/23/2026 | $3.77 | $3.85 (2.12%) | $3.96 | $3.76 | 260.80 K | $49.03 M |
| 10/22/2026 | $3.80 | $3.83 (0.79%) | $3.89 | $3.73 | 251.54 K | $48.78 M |
| 10/21/2026 | $4.01 | $3.90 (-2.74%) | $4.04 | $3.88 | 230.35 K | $49.67 M |
| 10/20/2026 | $4.08 | $4.00 (-1.96%) | $4.13 | $3.95 | 140.47 K | $50.94 M |
| 10/19/2026 | $4.24 | $4.14 (-2.36%) | $4.38 | $4.09 | 133.00 K | $52.72 M |
| 10/16/2026 | $4.63 | $4.21 (-9.07%) | $4.63 | $4.20 | 322.93 K | $53.61 M |
| 10/15/2026 | $4.87 | $4.64 (-4.72%) | $4.87 | $4.58 | 220.52 K | $59.09 M |
| 10/14/2026 | $4.94 | $4.89 (-1.01%) | $5.00 | $4.84 | 244.93 K | $62.27 M |
| 10/13/2026 | $4.95 | $5.00 (1.01%) | $5.06 | $4.91 | 141.62 K | $63.68 M |
| 10/12/2026 | $5.00 | $5.00 (0%) | $5.07 | $4.94 | 202.10 K | $63.68 M |
| 10/09/2026 | $4.83 | $5.01 (3.73%) | $5.05 | $4.83 | 212.40 K | $63.80 M |
| 10/08/2026 | $4.78 | $4.81 (0.63%) | $4.86 | $4.72 | 196.40 K | $61.26 M |
| 10/07/2026 | $4.69 | $4.81 (2.56%) | $4.85 | $4.69 | 217.83 K | $61.26 M |
| 10/06/2026 | $4.81 | $4.76 (-1.04%) | $4.87 | $4.74 | 127.70 K | $60.62 M |
| 10/05/2026 | $4.66 | $4.79 (2.79%) | $4.84 | $4.66 | 154.00 K | $61.00 M |
| 10/02/2026 | $4.76 | $4.71 (-1.05%) | $4.80 | $4.59 | 231.82 K | $59.98 M |
| 10/01/2026 | $4.85 | $4.64 (-4.33%) | $4.85 | $4.53 | 390.20 K | $59.09 M |
| 09/30/2026 | $4.79 | $4.83 (0.84%) | $4.92 | $4.79 | 177.90 K | $61.51 M |
| 09/29/2026 | $4.86 | $4.79 (-1.44%) | $4.89 | $4.77 | 187.48 K | $61.00 M |
| 09/28/2026 | $5.01 | $4.87 (-2.79%) | $5.02 | $4.87 | 169.70 K | $62.02 M |
| 09/25/2026 | $5.00 | $5.01 (0.2%) | $5.05 | $4.97 | 174.72 K | $63.80 M |
| 09/24/2026 | $5.07 | $5.01 (-1.18%) | $5.11 | $4.96 | 205.21 K | $63.80 M |
| 09/23/2026 | $5.02 | $5.07 (1%) | $5.10 | $5.01 | 203.53 K | $64.57 M |
| 09/22/2026 | $5.04 | $5.06 (0.4%) | $5.10 | $5.01 | 233.10 K | $64.44 M |
| 09/21/2026 | $5.03 | $5.00 (-0.6%) | $5.11 | $4.99 | 277.80 K | $63.68 M |
| 09/18/2026 | $4.95 | $4.95 (0%) | $5.01 | $4.88 | 217.00 K | $63.04 M |
| 09/17/2026 | $4.97 | $4.90 (-1.41%) | $5.07 | $4.90 | 243.63 K | $62.40 M |
| 09/16/2026 | $4.85 | $4.91 (1.24%) | $4.95 | $4.82 | 196.11 K | $62.53 M |
| 09/15/2026 | $4.84 | $4.85 (0.21%) | $4.95 | $4.84 | 168.60 K | $61.77 M |
| 09/14/2026 | $4.82 | $4.89 (1.45%) | $4.99 | $4.82 | 135.95 K | $62.27 M |
| 09/11/2026 | $4.97 | $4.90 (-1.41%) | $5.03 | $4.89 | 136.40 K | $62.40 M |
| 09/10/2026 | $4.78 | $4.89 (2.3%) | $4.94 | $4.78 | 136.64 K | $62.27 M |
| 09/09/2026 | $4.89 | $4.87 (-0.41%) | $4.93 | $4.84 | 168.70 K | $62.02 M |
| 09/08/2026 | $4.85 | $4.93 (1.65%) | $5.00 | $4.80 | 216.60 K | $62.78 M |
| 09/04/2026 | $4.93 | $4.88 (-1.01%) | $4.99 | $4.77 | 240.60 K | $62.15 M |
| 09/03/2026 | $4.76 | $4.90 (2.94%) | $4.96 | $4.76 | 262.63 K | $62.40 M |
| 09/02/2026 | $4.83 | $4.76 (-1.45%) | $4.99 | $4.72 | 260.80 K | $60.62 M |
| 09/01/2026 | $4.88 | $4.83 (-1.02%) | $4.93 | $4.81 | 256.70 K | $61.51 M |
| 08/31/2026 | $5.03 | $4.93 (-1.99%) | $5.09 | $4.90 | 226.90 K | $62.78 M |
| 08/28/2026 | $5.04 | $5.01 (-0.6%) | $5.11 | $4.96 | 259.50 K | $63.80 M |
| 08/27/2026 | $5.02 | $5.01 (-0.2%) | $5.11 | $4.98 | 264.40 K | $63.80 M |
| 08/26/2026 | $5.04 | $5.02 (-0.4%) | $5.08 | $4.98 | 161.40 K | $63.93 M |
| 08/25/2026 | $4.96 | $5.06 (2.02%) | $5.10 | $4.93 | 234.90 K | $64.44 M |
| 08/24/2026 | $5.05 | $4.96 (-1.78%) | $5.05 | $4.93 | 192.13 K | $63.17 M |
| 08/21/2026 | $5.07 | $5.12 (0.99%) | $5.14 | $5.03 | 154.62 K | $65.20 M |
| 08/20/2026 | $4.96 | $5.04 (1.61%) | $5.15 | $4.92 | 241.80 K | $64.19 M |
| 08/19/2026 | $4.89 | $5.00 (2.25%) | $5.05 | $4.76 | 255.40 K | $63.68 M |
| 08/18/2026 | $4.97 | $4.89 (-1.61%) | $5.06 | $4.81 | 235.90 K | $62.27 M |
| 08/17/2026 | $5.20 | $4.97 (-4.42%) | $5.20 | $4.90 | 288.12 K | $63.29 M |
| 08/14/2026 | $5.14 | $5.25 (2.14%) | $5.25 | $5.10 | 189.44 K | $66.86 M |
| 08/13/2026 | $5.00 | $5.15 (3%) | $5.19 | $4.97 | 286.20 K | $65.59 M |
| 08/12/2026 | $5.04 | $4.97 (-1.39%) | $5.11 | $4.91 | 338.51 K | $63.29 M |
| 08/11/2026 | $5.05 | $5.04 (-0.2%) | $5.09 | $5.00 | 154.12 K | $64.19 M |
| 08/10/2026 | $5.09 | $5.05 (-0.79%) | $5.17 | $4.96 | 282.40 K | $63.59 M |
| 08/07/2026 | $5.09 | $5.12 (0.59%) | $5.16 | $5.08 | 181.65 K | $64.47 M |
| 08/06/2026 | $5.11 | $5.06 (-0.98%) | $5.21 | $5.00 | 145.50 K | $63.72 M |
| 08/05/2026 | $5.37 | $5.14 (-4.28%) | $5.39 | $5.13 | 207.35 K | $64.73 M |
| 08/04/2026 | $5.42 | $5.35 (-1.29%) | $5.50 | $5.28 | 228.96 K | $67.37 M |
| 08/03/2026 | $5.35 | $5.39 (0.75%) | $5.54 | $5.35 | 216.10 K | $67.87 M |
| 07/31/2026 | $5.60 | $5.34 (-4.64%) | $5.61 | $5.16 | 425.13 K | $67.24 M |
| 07/30/2026 | $5.32 | $5.66 (6.39%) | $5.73 | $5.29 | 181.80 K | $71.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
