5 DAY PERFORMANCE
+6.70%
1 MONTH PERFORMANCE
-11.91%
3 MONTH PERFORMANCE
+66.94%
6 MONTH PERFORMANCE
+116.75%
YEAR-TO-DATE PERFORMANCE
+108.04%
1 YEAR PERFORMANCE
+167.10%
Xunlei Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/01/2025 | $4.22 | $4.14 (-2.01%) | $4.25 | $4.12 | 98,955 | $51.85 M |
04/30/2025 | $4.13 | $4.22 (2.18%) | $4.24 | $4.08 | 141,339 | $52.95 M |
04/29/2025 | $4.37 | $4.17 (-4.58%) | $4.40 | $4.11 | 359,936 | $52.32 M |
04/28/2025 | $4.37 | $4.43 (1.37%) | $4.70 | $4.36 | 895,818 | $55.58 M |
04/25/2025 | $4.00 | $3.88 (-3%) | $4.00 | $3.80 | 245,442 | $48.62 M |
04/24/2025 | $3.86 | $4.08 (5.7%) | $4.10 | $3.86 | 137,900 | $51.13 M |
04/23/2025 | $3.90 | $3.87 (-0.77%) | $4.13 | $3.84 | 382,560 | $48.49 M |
04/22/2025 | $3.72 | $3.81 (2.42%) | $3.81 | $3.64 | 186,920 | $47.74 M |
04/21/2025 | $3.72 | $3.60 (-3.23%) | $3.83 | $3.60 | 129,945 | $45.11 M |
04/17/2025 | $3.55 | $3.70 (4.23%) | $3.73 | $3.51 | 197,975 | $46.36 M |
04/16/2025 | $3.53 | $3.51 (-0.57%) | $3.58 | $3.38 | 1.15 M | $43.98 M |
04/15/2025 | $3.57 | $3.63 (1.68%) | $3.68 | $3.56 | 117,484 | $45.49 M |
04/14/2025 | $3.40 | $3.57 (5%) | $3.59 | $3.39 | 364,360 | $44.73 M |
04/11/2025 | $3.16 | $3.34 (5.7%) | $3.36 | $3.05 | 310,943 | $41.85 M |
04/10/2025 | $3.18 | $3.13 (-1.57%) | $3.25 | $3.03 | 608,600 | $39.22 M |
04/09/2025 | $3.00 | $3.19 (6.33%) | $3.25 | $2.83 | 896,000 | $39.97 M |
04/08/2025 | $3.30 | $3.02 (-8.48%) | $3.40 | $2.97 | 748,109 | $37.84 M |
04/07/2025 | $3.05 | $3.22 (5.57%) | $3.66 | $3.05 | 1.16 M | $40.35 M |
04/04/2025 | $3.78 | $3.44 (-8.99%) | $3.90 | $3.35 | 1.45 M | $43.11 M |
04/03/2025 | $4.40 | $4.15 (-5.68%) | $4.52 | $4.15 | 479,349 | $52.00 M |
04/02/2025 | $4.54 | $4.62 (1.76%) | $4.68 | $4.44 | 344,033 | $57.89 M |
04/01/2025 | $4.49 | $4.70 (4.68%) | $4.73 | $4.40 | 250,900 | $58.89 M |
03/31/2025 | $4.35 | $4.49 (3.22%) | $4.59 | $4.35 | 411,300 | $56.26 M |
03/28/2025 | $4.54 | $4.45 (-1.98%) | $4.69 | $4.39 | 348,028 | $55.76 M |
03/27/2025 | $4.68 | $4.62 (-1.28%) | $4.77 | $4.52 | 333,290 | $57.89 M |
03/26/2025 | $4.79 | $4.61 (-3.76%) | $4.87 | $4.56 | 544,200 | $57.77 M |
03/25/2025 | $4.95 | $4.77 (-3.64%) | $5.12 | $4.77 | 463,225 | $59.77 M |
03/24/2025 | $5.12 | $5.05 (-1.37%) | $5.39 | $5.05 | 747,720 | $63.28 M |
03/21/2025 | $4.89 | $5.10 (4.29%) | $5.16 | $4.86 | 620,300 | $63.91 M |
03/20/2025 | $5.08 | $5.07 (-0.2%) | $5.18 | $4.76 | 888,500 | $63.53 M |
03/19/2025 | $4.46 | $5.11 (14.57%) | $5.30 | $4.28 | 1.92 M | $64.03 M |
03/18/2025 | $4.68 | $4.48 (-4.27%) | $4.75 | $4.39 | 1.39 M | $56.14 M |
03/17/2025 | $4.80 | $4.65 (-3.12%) | $4.85 | $4.52 | 588,100 | $58.27 M |
03/14/2025 | $5.06 | $4.59 (-9.29%) | $5.19 | $4.34 | 906,100 | $57.52 M |
03/13/2025 | $4.75 | $4.85 (2.11%) | $5.15 | $4.42 | 940,130 | $60.77 M |
03/12/2025 | $5.46 | $4.91 (-10.07%) | $5.46 | $4.78 | 947,628 | $61.53 M |
03/11/2025 | $4.70 | $5.13 (9.15%) | $5.52 | $4.70 | 2.76 M | $64.28 M |
03/10/2025 | $4.98 | $4.54 (-8.84%) | $4.98 | $4.34 | 2.23 M | $56.89 M |
03/07/2025 | $4.05 | $4.50 (11.11%) | $4.62 | $3.90 | 989,810 | $56.39 M |
03/06/2025 | $4.43 | $4.00 (-9.71%) | $4.43 | $3.93 | 1.76 M | $50.12 M |
03/05/2025 | $3.98 | $4.25 (6.78%) | $4.45 | $3.97 | 1.54 M | $53.26 M |
03/04/2025 | $3.60 | $3.78 (5%) | $3.97 | $3.46 | 583,245 | $47.37 M |
03/03/2025 | $3.86 | $3.57 (-7.51%) | $4.20 | $3.56 | 1.08 M | $44.73 M |
02/28/2025 | $3.88 | $3.86 (-0.52%) | $3.96 | $3.41 | 2.90 M | $48.37 M |
02/27/2025 | $4.74 | $3.76 (-20.68%) | $4.81 | $3.62 | 49.08 M | $47.12 M |
02/26/2025 | $2.89 | $2.90 (0.35%) | $2.95 | $2.79 | 89,034 | $36.34 M |
02/25/2025 | $2.96 | $2.77 (-6.42%) | $3.09 | $2.64 | 401,800 | $34.71 M |
02/24/2025 | $3.04 | $3.04 (0%) | $3.10 | $2.70 | 344,518 | $38.09 M |
02/21/2025 | $3.40 | $3.13 (-7.94%) | $3.44 | $3.02 | 318,800 | $39.22 M |
02/20/2025 | $3.42 | $3.38 (-1.17%) | $3.53 | $3.13 | 332,583 | $42.35 M |
02/19/2025 | $3.49 | $3.40 (-2.58%) | $3.54 | $3.35 | 126,931 | $42.60 M |
02/18/2025 | $3.69 | $3.47 (-5.96%) | $3.75 | $3.35 | 703,800 | $43.48 M |
02/14/2025 | $3.23 | $3.55 (9.91%) | $3.58 | $3.23 | 603,900 | $44.48 M |
02/13/2025 | $3.19 | $3.14 (-1.57%) | $3.30 | $3.08 | 250,616 | $39.35 M |
02/12/2025 | $3.00 | $3.20 (6.67%) | $3.29 | $2.98 | 272,600 | $40.10 M |
02/11/2025 | $3.19 | $3.13 (-1.88%) | $3.27 | $2.88 | 288,740 | $39.22 M |
02/10/2025 | $3.01 | $3.23 (7.31%) | $3.31 | $2.95 | 615,200 | $40.47 M |
02/07/2025 | $2.92 | $2.98 (2.05%) | $3.10 | $2.76 | 583,000 | $37.34 M |
02/06/2025 | $2.56 | $2.76 (7.81%) | $2.78 | $2.56 | 213,237 | $34.58 M |
02/05/2025 | $2.56 | $2.55 (-0.39%) | $2.57 | $2.50 | 83,750 | $31.95 M |
02/04/2025 | $2.53 | $2.57 (1.58%) | $2.67 | $2.50 | 129,004 | $32.20 M |
02/03/2025 | $2.37 | $2.51 (5.91%) | $2.59 | $2.33 | 92,152 | $31.45 M |