5 DAY PERFORMANCE
-9.32%
1 MONTH PERFORMANCE
-17.38%
3 MONTH PERFORMANCE
+75.27%
6 MONTH PERFORMANCE
+84.47%
YEAR-TO-DATE PERFORMANCE
+306.03%
1 YEAR PERFORMANCE
+316.49%
Xunlei Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2025 | $8.50 | $8.08 (-4.94%) | $8.60 | $8.06 | 337.70 K | $100.90 M |
| 11/03/2025 | $8.95 | $8.71 (-2.68%) | $9.02 | $8.64 | 224.20 K | $108.77 M |
| 10/31/2025 | $8.72 | $8.91 (2.18%) | $8.99 | $8.69 | 228.62 K | $111.27 M |
| 10/30/2025 | $8.95 | $8.79 (-1.79%) | $9.04 | $8.69 | 301.46 K | $109.77 M |
| 10/29/2025 | $9.18 | $8.95 (-2.51%) | $9.40 | $8.83 | 261.52 K | $111.77 M |
| 10/28/2025 | $9.31 | $8.98 (-3.54%) | $9.34 | $8.95 | 320.35 K | $112.14 M |
| 10/27/2025 | $9.60 | $9.40 (-2.08%) | $9.78 | $9.35 | 302.17 K | $117.39 M |
| 10/24/2025 | $9.16 | $9.30 (1.53%) | $9.51 | $9.13 | 299.22 K | $116.14 M |
| 10/23/2025 | $8.64 | $9.14 (5.79%) | $9.19 | $8.64 | 277.80 K | $114.14 M |
| 10/22/2025 | $8.84 | $8.53 (-3.51%) | $9.05 | $8.25 | 411.41 K | $106.52 M |
| 10/21/2025 | $8.69 | $8.93 (2.76%) | $8.97 | $8.53 | 274.91 K | $111.52 M |
| 10/20/2025 | $8.63 | $8.83 (2.32%) | $8.91 | $8.57 | 337.35 K | $110.27 M |
| 10/17/2025 | $8.69 | $8.48 (-2.42%) | $8.85 | $8.45 | 348.87 K | $105.90 M |
| 10/16/2025 | $9.50 | $8.94 (-5.89%) | $9.51 | $8.93 | 471.24 K | $111.64 M |
| 10/15/2025 | $9.27 | $9.44 (1.83%) | $9.55 | $9.12 | 374.44 K | $117.89 M |
| 10/14/2025 | $8.81 | $9.04 (2.61%) | $9.17 | $8.68 | 427.41 K | $112.89 M |
| 10/13/2025 | $9.01 | $9.18 (1.89%) | $9.23 | $8.71 | 599.00 K | $114.64 M |
| 10/10/2025 | $9.83 | $8.48 (-13.73%) | $9.99 | $8.32 | 1.64 M | $105.90 M |
| 10/09/2025 | $10.45 | $10.02 (-4.11%) | $10.48 | $9.83 | 803.11 K | $125.13 M |
| 10/08/2025 | $10.69 | $10.55 (-1.31%) | $10.77 | $10.31 | 537.14 K | $131.75 M |
| 10/07/2025 | $10.84 | $10.78 (-0.55%) | $11.03 | $10.59 | 630.71 K | $134.62 M |
| 10/06/2025 | $9.76 | $10.75 (10.14%) | $10.85 | $9.68 | 1.35 M | $134.24 M |
| 10/03/2025 | $9.89 | $9.78 (-1.11%) | $10.13 | $9.60 | 705.31 K | $122.13 M |
| 10/02/2025 | $9.97 | $9.88 (-0.9%) | $10.18 | $9.61 | 788.13 K | $123.38 M |
| 10/01/2025 | $9.37 | $9.75 (4.06%) | $9.88 | $9.34 | 776.40 K | $121.76 M |
| 09/30/2025 | $9.30 | $9.57 (2.9%) | $9.75 | $9.25 | 1.17 M | $119.51 M |
| 09/29/2025 | $8.40 | $9.19 (9.4%) | $9.24 | $8.32 | 1.73 M | $114.76 M |
| 09/26/2025 | $8.20 | $8.42 (2.68%) | $8.44 | $8.01 | 554.00 K | $105.15 M |
| 09/25/2025 | $7.93 | $8.44 (6.43%) | $8.45 | $7.80 | 1.21 M | $105.40 M |
| 09/24/2025 | $7.72 | $8.03 (4.02%) | $8.09 | $7.70 | 903.71 K | $100.28 M |
| 09/23/2025 | $7.80 | $7.73 (-0.9%) | $7.99 | $7.68 | 371.27 K | $96.53 M |
| 09/22/2025 | $7.65 | $7.80 (1.96%) | $7.83 | $7.48 | 882.10 K | $97.41 M |
| 09/19/2025 | $8.13 | $7.74 (-4.8%) | $8.25 | $7.69 | 833.33 K | $96.66 M |
| 09/18/2025 | $8.15 | $8.13 (-0.25%) | $8.16 | $7.87 | 1.06 M | $101.53 M |
| 09/17/2025 | $7.43 | $8.16 (9.83%) | $8.19 | $7.34 | 1.78 M | $101.90 M |
| 09/16/2025 | $7.62 | $7.31 (-4.07%) | $7.62 | $7.22 | 873.51 K | $91.29 M |
| 09/15/2025 | $7.60 | $7.70 (1.32%) | $7.94 | $7.51 | 1.89 M | $96.16 M |
| 09/12/2025 | $7.51 | $7.55 (0.53%) | $7.63 | $7.37 | 738.20 K | $94.28 M |
| 09/11/2025 | $7.23 | $7.51 (3.87%) | $7.68 | $7.23 | 1.05 M | $93.78 M |
| 09/10/2025 | $7.49 | $7.25 (-3.2%) | $7.60 | $7.05 | 674.40 K | $90.54 M |
| 09/09/2025 | $7.45 | $7.47 (0.27%) | $7.72 | $7.31 | 689.42 K | $93.28 M |
| 09/08/2025 | $7.70 | $7.49 (-2.73%) | $7.77 | $7.37 | 823.04 K | $93.53 M |
| 09/05/2025 | $7.42 | $7.65 (3.1%) | $7.83 | $7.42 | 836.70 K | $95.53 M |
| 09/04/2025 | $7.59 | $7.32 (-3.56%) | $7.63 | $7.16 | 1.08 M | $91.41 M |
| 09/03/2025 | $7.25 | $7.71 (6.34%) | $7.74 | $7.14 | 1.39 M | $96.28 M |
| 09/02/2025 | $7.29 | $7.30 (0.14%) | $7.44 | $6.92 | 1.21 M | $91.16 M |
| 08/29/2025 | $6.98 | $7.23 (3.58%) | $7.31 | $6.85 | 934.94 K | $90.29 M |
| 08/28/2025 | $7.29 | $7.04 (-3.43%) | $7.37 | $6.97 | 1.72 M | $87.91 M |
| 08/27/2025 | $6.96 | $6.68 (-4.02%) | $6.96 | $6.54 | 749.70 K | $83.42 M |
| 08/26/2025 | $7.00 | $6.75 (-3.57%) | $7.00 | $6.69 | 900.51 K | $84.29 M |
| 08/25/2025 | $7.41 | $6.97 (-5.94%) | $7.53 | $6.94 | 972.54 K | $87.04 M |
| 08/22/2025 | $7.07 | $7.21 (1.98%) | $7.35 | $6.98 | 1.58 M | $90.04 M |
| 08/21/2025 | $7.19 | $7.25 (0.83%) | $7.30 | $6.92 | 1.34 M | $90.54 M |
| 08/20/2025 | $7.59 | $7.32 (-3.56%) | $7.80 | $7.17 | 1.69 M | $91.41 M |
| 08/19/2025 | $8.22 | $7.89 (-4.01%) | $8.47 | $7.65 | 4.25 M | $98.53 M |
| 08/18/2025 | $7.74 | $8.79 (13.57%) | $8.80 | $7.30 | 8.58 M | $109.77 M |
| 08/15/2025 | $5.74 | $6.39 (11.32%) | $6.74 | $5.74 | 6.67 M | $78.23 M |
| 08/14/2025 | $4.87 | $5.05 (3.7%) | $5.58 | $4.72 | 1.99 M | $61.83 M |
| 08/13/2025 | $4.48 | $4.48 (0%) | $4.54 | $4.46 | 202.90 K | $54.85 M |
| 08/12/2025 | $4.48 | $4.38 (-2.23%) | $4.50 | $4.38 | 146.39 K | $53.63 M |
| 08/11/2025 | $4.49 | $4.44 (-1.11%) | $4.59 | $4.41 | 286.11 K | $54.36 M |
| 08/08/2025 | $4.65 | $4.48 (-3.66%) | $4.65 | $4.47 | 179.92 K | $54.85 M |
| 08/07/2025 | $4.82 | $4.65 (-3.53%) | $4.82 | $4.62 | 323.26 K | $56.93 M |
| 08/06/2025 | $4.63 | $4.81 (3.89%) | $4.84 | $4.61 | 312.35 K | $58.89 M |
| 08/05/2025 | $4.64 | $4.61 (-0.65%) | $4.71 | $4.57 | 192.58 K | $56.44 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.
