-
5 DAY PERFORMANCE
-4.10% -
1 MONTH PERFORMANCE
-9.22% -
3 MONTH PERFORMANCE
+13.33% -
6 MONTH PERFORMANCE
+6.86% -
YEAR-TO-DATE PERFORMANCE
+15.43% -
1 YEAR PERFORMANCE
+17.61%
Xunlei Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.84 | $1.87 (1.63%) | $1.92 | $1.83 | 130,873 | $118.71 M |
| 11/21/2024 | $1.87 | $1.86 (-0.53%) | $1.92 | $1.86 | 60,079 | $118.08 M |
| 11/20/2024 | $1.95 | $1.90 (-2.56%) | $1.98 | $1.89 | 124,874 | $120.62 M |
| 11/19/2024 | $1.84 | $1.95 (5.98%) | $1.97 | $1.84 | 77,204 | $123.79 M |
| 11/18/2024 | $1.82 | $1.84 (1.1%) | $1.90 | $1.82 | 106,900 | $116.81 M |
| 11/15/2024 | $1.94 | $1.84 (-5.15%) | $1.94 | $1.82 | 193,693 | $118.01 M |
| 11/14/2024 | $2.02 | $1.96 (-2.97%) | $2.03 | $1.86 | 241,600 | $125.71 M |
| 11/13/2024 | $2.13 | $2.11 (-0.94%) | $2.17 | $2.10 | 106,105 | $135.33 M |
| 11/12/2024 | $2.12 | $2.10 (-0.94%) | $2.17 | $2.10 | 99,802 | $134.69 M |
| 11/11/2024 | $2.10 | $2.20 (4.76%) | $2.24 | $2.10 | 346,800 | $141.10 M |
| 11/08/2024 | $2.06 | $2.07 (0.49%) | $2.11 | $2.01 | 89,703 | $132.77 M |
| 11/07/2024 | $2.05 | $2.15 (4.88%) | $2.16 | $2.03 | 190,800 | $137.90 M |
| 11/06/2024 | $1.90 | $2.00 (5.26%) | $2.01 | $1.90 | 40,600 | $128.28 M |
| 11/05/2024 | $1.96 | $1.94 (-1.02%) | $2.03 | $1.89 | 157,900 | $124.43 M |
| 11/04/2024 | $1.91 | $1.91 (0%) | $1.97 | $1.91 | 43,100 | $122.50 M |
| 11/01/2024 | $2.06 | $1.91 (-7.28%) | $2.09 | $1.91 | 50,035 | $122.50 M |
| 10/31/2024 | $2.08 | $2.03 (-2.4%) | $2.08 | $2.01 | 25,173 | $130.20 M |
| 10/30/2024 | $2.09 | $2.08 (-0.48%) | $2.12 | $2.05 | 71,300 | $133.41 M |
| 10/29/2024 | $2.05 | $2.11 (2.93%) | $2.17 | $2.05 | 137,500 | $135.33 M |
| 10/28/2024 | $2.04 | $2.06 (0.98%) | $2.08 | $2.03 | 98,839 | $132.12 M |
| 10/25/2024 | $2.06 | $2.04 (-0.97%) | $2.12 | $2.04 | 109,639 | $130.84 M |
| 10/24/2024 | $2.02 | $2.06 (1.98%) | $2.09 | $1.98 | 145,534 | $132.12 M |
| 10/23/2024 | $2.00 | $2.04 (2%) | $2.06 | $1.96 | 109,640 | $130.84 M |
| 10/22/2024 | $1.97 | $2.00 (1.52%) | $2.08 | $1.95 | 103,700 | $128.28 M |
| 10/21/2024 | $1.98 | $1.98 (0%) | $1.98 | $1.92 | 76,249 | $126.99 M |
| 10/18/2024 | $1.98 | $2.00 (1.01%) | $2.15 | $1.98 | 253,700 | $128.28 M |
| 10/17/2024 | $1.92 | $1.90 (-1.04%) | $1.97 | $1.86 | 86,900 | $121.86 M |
| 10/16/2024 | $1.88 | $1.94 (3.19%) | $1.97 | $1.86 | 143,645 | $124.43 M |
| 10/15/2024 | $1.95 | $1.87 (-4.1%) | $1.95 | $1.84 | 144,216 | $119.94 M |
| 10/14/2024 | $2.01 | $2.02 (0.5%) | $2.05 | $1.93 | 132,000 | $129.56 M |
| 10/11/2024 | $1.97 | $2.02 (2.54%) | $2.06 | $1.93 | 87,000 | $129.56 M |
| 10/10/2024 | $1.98 | $1.97 (-0.51%) | $1.98 | $1.83 | 204,200 | $126.35 M |
| 10/09/2024 | $2.05 | $2.00 (-2.44%) | $2.07 | $1.90 | 299,638 | $128.28 M |
| 10/08/2024 | $2.22 | $2.09 (-5.86%) | $2.25 | $2.07 | 271,595 | $134.05 M |
| 10/07/2024 | $2.21 | $2.40 (8.6%) | $2.41 | $2.18 | 526,101 | $153.93 M |
| 10/04/2024 | $2.14 | $2.19 (2.34%) | $2.19 | $2.02 | 355,660 | $140.46 M |
| 10/03/2024 | $2.06 | $2.13 (3.4%) | $2.14 | $2.00 | 171,060 | $136.61 M |
| 10/02/2024 | $1.90 | $2.18 (14.74%) | $2.22 | $1.90 | 897,105 | $139.82 M |
| 10/01/2024 | $1.88 | $1.85 (-1.6%) | $1.90 | $1.76 | 119,500 | $118.65 M |
| 09/30/2024 | $1.90 | $1.85 (-2.63%) | $1.95 | $1.81 | 399,588 | $118.65 M |
| 09/27/2024 | $1.79 | $1.83 (2.23%) | $1.90 | $1.76 | 194,880 | $117.37 M |
| 09/26/2024 | $1.74 | $1.74 (0%) | $1.75 | $1.66 | 191,600 | $111.60 M |
| 09/25/2024 | $1.61 | $1.65 (2.48%) | $1.68 | $1.61 | 36,200 | $105.83 M |
| 09/24/2024 | $1.63 | $1.65 (1.23%) | $1.65 | $1.59 | 128,000 | $105.83 M |
| 09/23/2024 | $1.56 | $1.57 (0.64%) | $1.57 | $1.53 | 46,110 | $100.70 M |
| 09/20/2024 | $1.63 | $1.55 (-4.91%) | $1.63 | $1.51 | 58,200 | $99.41 M |
| 09/19/2024 | $1.61 | $1.61 (0%) | $1.66 | $1.60 | 65,100 | $103.26 M |
| 09/18/2024 | $1.62 | $1.63 (0.62%) | $1.65 | $1.61 | 34,100 | $104.54 M |
| 09/17/2024 | $1.63 | $1.62 (-0.61%) | $1.63 | $1.59 | 40,668 | $103.90 M |
| 09/16/2024 | $1.58 | $1.58 (0%) | $1.59 | $1.57 | 24,000 | $101.34 M |
| 09/13/2024 | $1.56 | $1.58 (1.28%) | $1.59 | $1.55 | 36,538 | $101.34 M |
| 09/12/2024 | $1.56 | $1.57 (0.64%) | $1.61 | $1.56 | 24,700 | $100.70 M |
| 09/11/2024 | $1.55 | $1.54 (-0.65%) | $1.58 | $1.51 | 28,600 | $98.77 M |
| 09/10/2024 | $1.51 | $1.55 (2.65%) | $1.57 | $1.51 | 28,742 | $99.41 M |
| 09/09/2024 | $1.51 | $1.52 (0.66%) | $1.56 | $1.51 | 52,501 | $97.49 M |
| 09/06/2024 | $1.57 | $1.55 (-1.27%) | $1.57 | $1.54 | 31,309 | $99.41 M |
| 09/05/2024 | $1.57 | $1.55 (-1.27%) | $1.57 | $1.55 | 13,180 | $99.41 M |
| 09/04/2024 | $1.58 | $1.57 (-0.63%) | $1.58 | $1.55 | 26,021 | $100.70 M |
| 09/03/2024 | $1.62 | $1.58 (-2.47%) | $1.62 | $1.51 | 102,600 | $101.34 M |
| 08/30/2024 | $1.64 | $1.63 (-0.61%) | $1.66 | $1.61 | 31,407 | $104.54 M |
| 08/29/2024 | $1.60 | $1.64 (2.5%) | $1.65 | $1.58 | 29,400 | $105.19 M |
| 08/28/2024 | $1.62 | $1.59 (-1.85%) | $1.62 | $1.57 | 27,741 | $101.98 M |
| 08/27/2024 | $1.59 | $1.63 (2.52%) | $1.63 | $1.58 | 33,422 | $104.54 M |
| 08/26/2024 | $1.63 | $1.61 (-1.23%) | $1.65 | $1.60 | 26,129 | $103.26 M |