5 DAY PERFORMANCE
-16.44%
1 MONTH PERFORMANCE
-25.65%
3 MONTH PERFORMANCE
-15.29%
6 MONTH PERFORMANCE
+117.09%
YEAR-TO-DATE PERFORMANCE
+117.09%
1 YEAR PERFORMANCE
+142.70%
Xunlei Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $4.64 | $4.32 (-6.9%) | $4.65 | $4.26 | 1.33 M | $54.20 M |
| 06/18/2025 | $4.91 | $4.72 (-3.87%) | $4.93 | $4.72 | 619.42 K | $59.22 M |
| 06/17/2025 | $5.05 | $4.68 (-7.33%) | $5.11 | $4.65 | 778.10 K | $58.72 M |
| 06/16/2025 | $5.10 | $5.17 (1.37%) | $5.32 | $5.01 | 616.90 K | $64.87 M |
| 06/13/2025 | $5.37 | $5.02 (-6.52%) | $5.52 | $5.01 | 689.60 K | $62.98 M |
| 06/12/2025 | $5.02 | $5.44 (8.37%) | $5.58 | $4.83 | 1.83 M | $68.25 M |
| 06/11/2025 | $6.48 | $4.96 (-23.46%) | $6.55 | $4.90 | 7.06 M | $62.23 M |
| 06/10/2025 | $6.29 | $6.42 (2.07%) | $6.45 | $5.93 | 1.16 M | $80.55 M |
| 06/09/2025 | $6.18 | $6.13 (-0.81%) | $6.60 | $6.03 | 1.06 M | $76.91 M |
| 06/06/2025 | $5.95 | $5.88 (-1.18%) | $5.95 | $5.76 | 247.89 K | $73.77 M |
| 06/05/2025 | $6.00 | $5.87 (-2.17%) | $6.00 | $5.70 | 449.70 K | $73.65 M |
| 06/04/2025 | $5.93 | $6.01 (1.35%) | $6.03 | $5.67 | 731.93 K | $75.40 M |
| 06/03/2025 | $5.70 | $5.81 (1.93%) | $5.89 | $5.58 | 649.43 K | $72.90 M |
| 06/02/2025 | $5.48 | $5.53 (0.91%) | $5.78 | $5.36 | 545.75 K | $69.38 M |
| 05/30/2025 | $6.26 | $5.61 (-10.38%) | $6.29 | $5.45 | 1.57 M | $70.39 M |
| 05/29/2025 | $6.70 | $6.36 (-5.07%) | $7.19 | $6.26 | 1.57 M | $79.80 M |
| 05/28/2025 | $6.07 | $6.57 (8.24%) | $6.63 | $5.84 | 1.63 M | $82.43 M |
| 05/27/2025 | $5.90 | $5.98 (1.36%) | $6.37 | $5.83 | 1.40 M | $75.03 M |
| 05/23/2025 | $5.32 | $5.73 (7.71%) | $5.79 | $5.29 | 613.44 K | $71.89 M |
| 05/22/2025 | $5.69 | $5.33 (-6.33%) | $5.78 | $5.31 | 772.12 K | $66.87 M |
| 05/21/2025 | $5.66 | $5.81 (2.65%) | $5.83 | $5.38 | 927.40 K | $72.90 M |
| 05/20/2025 | $5.25 | $5.80 (10.48%) | $5.85 | $5.14 | 1.18 M | $72.77 M |
| 05/19/2025 | $4.83 | $5.15 (6.63%) | $5.20 | $4.80 | 515.02 K | $64.61 M |
| 05/16/2025 | $4.79 | $4.78 (-0.21%) | $4.94 | $4.77 | 150.94 K | $59.97 M |
| 05/15/2025 | $4.47 | $4.79 (7.16%) | $4.80 | $4.40 | 199.40 K | $60.10 M |
| 05/14/2025 | $4.71 | $4.60 (-2.34%) | $4.76 | $4.56 | 207.01 K | $57.71 M |
| 05/13/2025 | $4.65 | $4.69 (0.86%) | $4.75 | $4.60 | 166.70 K | $58.84 M |
| 05/12/2025 | $4.56 | $4.69 (2.85%) | $4.76 | $4.49 | 401.60 K | $58.84 M |
| 05/09/2025 | $4.54 | $4.37 (-3.74%) | $4.68 | $4.36 | 114.61 K | $54.83 M |
| 05/08/2025 | $4.38 | $4.50 (2.74%) | $4.51 | $4.30 | 163.13 K | $56.46 M |
| 05/07/2025 | $4.41 | $4.31 (-2.27%) | $4.45 | $4.25 | 126.65 K | $54.08 M |
| 05/06/2025 | $4.37 | $4.47 (2.29%) | $4.54 | $4.32 | 99.01 K | $56.08 M |
| 05/05/2025 | $4.42 | $4.38 (-0.9%) | $4.51 | $4.37 | 926.50 K | $54.95 M |
| 05/02/2025 | $4.32 | $4.51 (4.4%) | $4.52 | $4.29 | 219.36 K | $56.59 M |
| 05/01/2025 | $4.22 | $4.20 (-0.47%) | $4.28 | $4.09 | 189.20 K | $52.70 M |
| 04/30/2025 | $4.13 | $4.22 (2.18%) | $4.24 | $4.08 | 141.40 K | $52.95 M |
| 04/29/2025 | $4.37 | $4.17 (-4.58%) | $4.40 | $4.11 | 359.94 K | $52.32 M |
| 04/28/2025 | $4.37 | $4.43 (1.37%) | $4.70 | $4.36 | 895.82 K | $55.58 M |
| 04/25/2025 | $4.00 | $3.88 (-3%) | $4.00 | $3.80 | 245.44 K | $48.62 M |
| 04/24/2025 | $3.86 | $4.08 (5.7%) | $4.10 | $3.86 | 137.90 K | $51.13 M |
| 04/23/2025 | $3.90 | $3.87 (-0.77%) | $4.13 | $3.84 | 382.56 K | $48.49 M |
| 04/22/2025 | $3.72 | $3.81 (2.42%) | $3.81 | $3.64 | 186.92 K | $47.74 M |
| 04/21/2025 | $3.72 | $3.60 (-3.23%) | $3.83 | $3.60 | 129.95 K | $45.11 M |
| 04/17/2025 | $3.55 | $3.70 (4.23%) | $3.73 | $3.51 | 197.98 K | $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 | 117.48 K | $45.49 M |
| 04/14/2025 | $3.40 | $3.57 (5%) | $3.59 | $3.39 | 364.36 K | $44.73 M |
| 04/11/2025 | $3.16 | $3.34 (5.7%) | $3.36 | $3.05 | 310.94 K | $41.85 M |
| 04/10/2025 | $3.18 | $3.13 (-1.57%) | $3.25 | $3.03 | 608.60 K | $39.22 M |
| 04/09/2025 | $3.00 | $3.19 (6.33%) | $3.25 | $2.83 | 896.00 K | $39.97 M |
| 04/08/2025 | $3.30 | $3.02 (-8.48%) | $3.40 | $2.97 | 748.11 K | $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 | 479.35 K | $52.00 M |
| 04/02/2025 | $4.54 | $4.62 (1.76%) | $4.68 | $4.44 | 344.03 K | $57.89 M |
| 04/01/2025 | $4.49 | $4.70 (4.68%) | $4.73 | $4.40 | 250.90 K | $58.89 M |
| 03/31/2025 | $4.35 | $4.49 (3.22%) | $4.59 | $4.35 | 411.30 K | $56.26 M |
| 03/28/2025 | $4.54 | $4.45 (-1.98%) | $4.69 | $4.39 | 348.03 K | $55.76 M |
| 03/27/2025 | $4.68 | $4.62 (-1.28%) | $4.77 | $4.52 | 333.29 K | $57.89 M |
| 03/26/2025 | $4.79 | $4.61 (-3.76%) | $4.87 | $4.56 | 544.20 K | $57.77 M |
| 03/25/2025 | $4.95 | $4.77 (-3.64%) | $5.12 | $4.77 | 463.23 K | $59.77 M |
| 03/24/2025 | $5.12 | $5.05 (-1.37%) | $5.39 | $5.05 | 747.72 K | $63.28 M |
| 03/21/2025 | $4.89 | $5.10 (4.29%) | $5.16 | $4.86 | 620.30 K | $63.91 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.
