-
5 DAY PERFORMANCE
+5.75% -
1 MONTH PERFORMANCE
+12.88% -
3 MONTH PERFORMANCE
+11.52% -
6 MONTH PERFORMANCE
+21.05% -
YEAR-TO-DATE PERFORMANCE
+13.58% -
1 YEAR PERFORMANCE
+13.58%
Xunlei Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.90 | $1.85 (-2.63%) | $1.95 | $1.81 | 398,787 | $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 |
| 08/23/2024 | $1.61 | $1.65 (2.48%) | $1.66 | $1.60 | 17,509 | $105.83 M |
| 08/22/2024 | $1.62 | $1.62 (0%) | $1.63 | $1.61 | 21,927 | $103.90 M |
| 08/21/2024 | $1.67 | $1.61 (-3.59%) | $1.69 | $1.61 | 29,020 | $103.26 M |
| 08/20/2024 | $1.67 | $1.68 (0.6%) | $1.72 | $1.64 | 51,127 | $107.75 M |
| 08/19/2024 | $1.58 | $1.68 (6.33%) | $1.68 | $1.58 | 54,123 | $107.75 M |
| 08/16/2024 | $1.62 | $1.61 (-0.62%) | $1.62 | $1.58 | 64,458 | $103.26 M |
| 08/15/2024 | $1.62 | $1.61 (-0.62%) | $1.62 | $1.55 | 34,300 | $103.26 M |
| 08/14/2024 | $1.57 | $1.60 (1.91%) | $1.60 | $1.56 | 19,428 | $102.62 M |
| 08/13/2024 | $1.59 | $1.59 (0%) | $1.62 | $1.57 | 46,030 | $101.98 M |
| 08/12/2024 | $1.61 | $1.60 (-0.62%) | $1.62 | $1.58 | 25,043 | $102.62 M |
| 08/09/2024 | $1.61 | $1.60 (-0.62%) | $1.62 | $1.59 | 23,048 | $103.47 M |
| 08/08/2024 | $1.55 | $1.60 (3.23%) | $1.60 | $1.55 | 18,918 | $103.47 M |
| 08/07/2024 | $1.56 | $1.55 (-0.64%) | $1.61 | $1.55 | 39,700 | $100.24 M |
| 08/06/2024 | $1.59 | $1.55 (-2.52%) | $1.59 | $1.46 | 229,742 | $100.24 M |
| 08/05/2024 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.56 | 83,600 | $103.47 M |
| 08/02/2024 | $1.66 | $1.64 (-1.2%) | $1.67 | $1.64 | 23,344 | $106.06 M |
| 08/01/2024 | $1.69 | $1.66 (-1.78%) | $1.71 | $1.66 | 37,358 | $107.35 M |
| 07/31/2024 | $1.74 | $1.72 (-1.15%) | $1.74 | $1.69 | 22,900 | $111.23 M |
| 07/30/2024 | $1.70 | $1.67 (-1.76%) | $1.73 | $1.66 | 30,100 | $108.00 M |
| 07/29/2024 | $1.66 | $1.70 (2.41%) | $1.71 | $1.65 | 33,739 | $109.94 M |
| 07/26/2024 | $1.67 | $1.66 (-0.6%) | $1.69 | $1.63 | 70,300 | $107.35 M |
| 07/25/2024 | $1.67 | $1.67 (0%) | $1.71 | $1.67 | 32,000 | $108.00 M |
| 07/24/2024 | $1.72 | $1.69 (-1.74%) | $1.75 | $1.68 | 50,300 | $109.29 M |
| 07/23/2024 | $1.69 | $1.72 (1.78%) | $1.75 | $1.69 | 27,738 | $111.23 M |
| 07/22/2024 | $1.69 | $1.72 (1.78%) | $1.73 | $1.63 | 66,181 | $111.23 M |
| 07/19/2024 | $1.67 | $1.67 (0%) | $1.70 | $1.67 | 9,563 | $108.00 M |
| 07/18/2024 | $1.65 | $1.70 (3.03%) | $1.73 | $1.65 | 35,637 | $109.94 M |
| 07/17/2024 | $1.63 | $1.65 (1.23%) | $1.72 | $1.62 | 65,513 | $106.70 M |
| 07/16/2024 | $1.66 | $1.62 (-2.41%) | $1.66 | $1.56 | 291,426 | $104.76 M |
| 07/15/2024 | $1.81 | $1.65 (-8.84%) | $1.82 | $1.60 | 244,435 | $106.70 M |
| 07/12/2024 | $1.79 | $1.81 (1.12%) | $1.83 | $1.78 | 52,857 | $117.05 M |
| 07/11/2024 | $1.83 | $1.79 (-2.19%) | $1.86 | $1.72 | 71,874 | $115.76 M |
| 07/10/2024 | $1.85 | $1.86 (0.54%) | $1.88 | $1.84 | 22,889 | $120.28 M |
| 07/09/2024 | $1.76 | $1.83 (3.98%) | $1.84 | $1.76 | 44,831 | $118.34 M |
| 07/08/2024 | $1.75 | $1.78 (1.71%) | $1.79 | $1.75 | 48,277 | $115.11 M |
| 07/05/2024 | $1.71 | $1.75 (2.34%) | $1.75 | $1.69 | 46,460 | $113.17 M |
| 07/03/2024 | $1.67 | $1.71 (2.4%) | $1.72 | $1.67 | 92,016 | $110.58 M |
| 07/02/2024 | $1.65 | $1.68 (1.82%) | $1.68 | $1.64 | 54,037 | $108.64 M |
| 07/01/2024 | $1.68 | $1.65 (-1.79%) | $1.73 | $1.65 | 35,856 | $106.70 M |