5 DAY PERFORMANCE
+4.68%
1 MONTH PERFORMANCE
+4.83%
3 MONTH PERFORMANCE
-24.15%
6 MONTH PERFORMANCE
+59.33%
YEAR-TO-DATE PERFORMANCE
+7.19%
1 YEAR PERFORMANCE
+261.90%
Xunlei Ltd ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $7.67 | $7.60 (-0.91%) | $7.80 | $7.59 | 223.35 K | $97.23 M |
| 01/08/2026 | $7.50 | $7.67 (2.27%) | $7.84 | $7.46 | 182.30 K | $98.12 M |
| 01/07/2026 | $7.52 | $7.53 (0.13%) | $7.58 | $7.40 | 142.72 K | $96.33 M |
| 01/06/2026 | $7.87 | $7.52 (-4.45%) | $8.02 | $7.46 | 272.40 K | $96.20 M |
| 01/05/2026 | $7.32 | $7.65 (4.51%) | $7.78 | $7.27 | 247.42 K | $97.87 M |
| 01/02/2026 | $7.31 | $7.26 (-0.68%) | $7.43 | $7.16 | 234.60 K | $92.88 M |
| 12/31/2025 | $7.16 | $7.09 (-0.98%) | $7.29 | $7.07 | 81.30 K | $90.70 M |
| 12/30/2025 | $7.21 | $7.18 (-0.42%) | $7.44 | $7.17 | 144.33 K | $91.85 M |
| 12/29/2025 | $7.04 | $7.18 (1.99%) | $7.22 | $7.04 | 157.12 K | $91.85 M |
| 12/26/2025 | $7.39 | $7.21 (-2.44%) | $7.39 | $7.05 | 260.80 K | $92.24 M |
| 12/24/2025 | $7.27 | $7.39 (1.65%) | $7.45 | $7.24 | 174.20 K | $94.54 M |
| 12/23/2025 | $7.10 | $7.32 (3.1%) | $7.54 | $7.10 | 348.10 K | $93.64 M |
| 12/22/2025 | $7.05 | $7.16 (1.56%) | $7.38 | $6.98 | 272.02 K | $91.60 M |
| 12/19/2025 | $6.86 | $7.01 (2.19%) | $7.09 | $6.81 | 2.23 M | $89.68 M |
| 12/18/2025 | $6.76 | $6.85 (1.33%) | $7.07 | $6.76 | 456.33 K | $87.63 M |
| 12/17/2025 | $6.84 | $6.64 (-2.92%) | $7.09 | $6.62 | 536.60 K | $84.94 M |
| 12/16/2025 | $6.58 | $6.81 (3.5%) | $6.89 | $6.57 | 329.42 K | $87.12 M |
| 12/15/2025 | $6.78 | $6.67 (-1.62%) | $6.88 | $6.67 | 511.70 K | $85.33 M |
| 12/12/2025 | $7.07 | $6.77 (-4.24%) | $7.32 | $6.76 | 358.10 K | $86.61 M |
| 12/11/2025 | $7.28 | $7.01 (-3.71%) | $7.28 | $7.00 | 231.74 K | $89.68 M |
| 12/10/2025 | $7.25 | $7.40 (2.07%) | $7.46 | $7.13 | 400.83 K | $94.67 M |
| 12/09/2025 | $7.12 | $7.25 (1.83%) | $7.32 | $7.12 | 373.92 K | $92.75 M |
| 12/08/2025 | $7.17 | $7.15 (-0.28%) | $7.35 | $7.08 | 323.71 K | $91.47 M |
| 12/05/2025 | $7.09 | $7.17 (1.13%) | $7.24 | $7.06 | 110.94 K | $91.72 M |
| 12/04/2025 | $7.37 | $7.22 (-2.04%) | $7.50 | $7.13 | 280.20 K | $92.36 M |
| 12/03/2025 | $7.34 | $7.29 (-0.68%) | $7.43 | $7.18 | 229.84 K | $93.26 M |
| 12/02/2025 | $7.17 | $7.38 (2.93%) | $7.45 | $7.17 | 293.30 K | $94.41 M |
| 12/01/2025 | $7.12 | $7.15 (0.42%) | $7.38 | $7.12 | 487.71 K | $91.47 M |
| 11/28/2025 | $7.09 | $7.23 (1.97%) | $7.34 | $7.07 | 250.55 K | $92.49 M |
| 11/26/2025 | $6.90 | $7.01 (1.59%) | $7.07 | $6.78 | 366.10 K | $89.68 M |
| 11/25/2025 | $7.16 | $6.92 (-3.35%) | $7.19 | $6.82 | 359.44 K | $88.53 M |
| 11/24/2025 | $6.77 | $7.00 (3.4%) | $7.04 | $6.69 | 331.11 K | $89.55 M |
| 11/21/2025 | $6.40 | $6.71 (4.84%) | $6.80 | $6.40 | 522.44 K | $85.84 M |
| 11/20/2025 | $7.21 | $6.55 (-9.15%) | $7.30 | $6.50 | 427.00 K | $83.79 M |
| 11/19/2025 | $7.22 | $7.12 (-1.39%) | $7.26 | $6.96 | 191.81 K | $91.09 M |
| 11/18/2025 | $7.07 | $7.22 (2.12%) | $7.30 | $6.82 | 366.70 K | $92.36 M |
| 11/17/2025 | $7.25 | $7.18 (-0.97%) | $7.32 | $7.01 | 429.46 K | $91.85 M |
| 11/14/2025 | $7.60 | $7.33 (-3.55%) | $7.83 | $7.33 | 567.71 K | $93.77 M |
| 11/13/2025 | $8.58 | $7.80 (-9.09%) | $8.80 | $7.63 | 820.73 K | $99.78 M |
| 11/12/2025 | $8.10 | $7.98 (-1.48%) | $8.22 | $7.92 | 530.22 K | $102.09 M |
| 11/11/2025 | $7.87 | $7.96 (1.14%) | $7.99 | $7.75 | 201.73 K | $101.83 M |
| 11/10/2025 | $8.03 | $7.92 (-1.37%) | $8.20 | $7.73 | 380.77 K | $101.32 M |
| 11/07/2025 | $7.67 | $7.86 (2.48%) | $7.88 | $7.51 | 413.21 K | $100.55 M |
| 11/06/2025 | $8.28 | $7.83 (-5.43%) | $8.28 | $7.71 | 530.20 K | $100.17 M |
| 11/05/2025 | $8.19 | $8.24 (0.61%) | $8.27 | $8.07 | 236.40 K | $105.41 M |
| 11/04/2025 | $8.50 | $8.08 (-4.94%) | $8.60 | $8.06 | 337.70 K | $103.37 M |
| 11/03/2025 | $8.95 | $8.71 (-2.68%) | $9.02 | $8.64 | 224.20 K | $111.43 M |
| 10/31/2025 | $8.72 | $8.91 (2.18%) | $8.99 | $8.69 | 228.62 K | $113.98 M |
| 10/30/2025 | $8.95 | $8.79 (-1.79%) | $9.04 | $8.69 | 301.46 K | $112.45 M |
| 10/29/2025 | $9.18 | $8.95 (-2.51%) | $9.40 | $8.83 | 261.52 K | $114.50 M |
| 10/28/2025 | $9.31 | $8.98 (-3.54%) | $9.34 | $8.95 | 320.35 K | $114.88 M |
| 10/27/2025 | $9.60 | $9.40 (-2.08%) | $9.78 | $9.35 | 302.17 K | $120.25 M |
| 10/24/2025 | $9.16 | $9.30 (1.53%) | $9.51 | $9.13 | 299.22 K | $118.97 M |
| 10/23/2025 | $8.64 | $9.14 (5.79%) | $9.19 | $8.64 | 277.80 K | $116.93 M |
| 10/22/2025 | $8.84 | $8.53 (-3.51%) | $9.05 | $8.25 | 411.41 K | $109.12 M |
| 10/21/2025 | $8.69 | $8.93 (2.76%) | $8.97 | $8.53 | 274.91 K | $114.24 M |
| 10/20/2025 | $8.63 | $8.83 (2.32%) | $8.91 | $8.57 | 337.35 K | $112.96 M |
| 10/17/2025 | $8.69 | $8.48 (-2.42%) | $8.85 | $8.45 | 348.87 K | $108.48 M |
| 10/16/2025 | $9.50 | $8.94 (-5.89%) | $9.51 | $8.93 | 471.24 K | $114.37 M |
| 10/15/2025 | $9.27 | $9.44 (1.83%) | $9.55 | $9.12 | 374.44 K | $120.76 M |
| 10/14/2025 | $8.81 | $9.04 (2.61%) | $9.17 | $8.68 | 427.41 K | $115.65 M |
| 10/13/2025 | $9.01 | $9.18 (1.89%) | $9.23 | $8.71 | 599.00 K | $117.44 M |
| 10/10/2025 | $9.83 | $8.48 (-13.73%) | $9.99 | $8.32 | 1.64 M | $108.48 M |
| 10/09/2025 | $10.45 | $10.02 (-4.11%) | $10.48 | $9.83 | 803.11 K | $128.18 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.
