5 DAY PERFORMANCE
+7.38%
1 MONTH PERFORMANCE
+15.93%
3 MONTH PERFORMANCE
+27.58%
6 MONTH PERFORMANCE
+110.64%
YEAR-TO-DATE PERFORMANCE
+148.74%
1 YEAR PERFORMANCE
+198.19%
Xunlei Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/25/2025 | $4.94 | $4.95 (0.2%) | $5.00 | $4.82 | 270.43 K | $60.60 M |
| 07/24/2025 | $4.92 | $4.99 (1.42%) | $5.10 | $4.90 | 356.50 K | $61.09 M |
| 07/23/2025 | $4.76 | $4.96 (4.2%) | $5.03 | $4.72 | 511.68 K | $60.73 M |
| 07/22/2025 | $4.61 | $4.73 (2.6%) | $4.87 | $4.51 | 393.50 K | $57.91 M |
| 07/21/2025 | $4.51 | $4.61 (2.22%) | $4.66 | $4.49 | 779.50 K | $56.44 M |
| 07/18/2025 | $4.45 | $4.47 (0.45%) | $4.66 | $4.42 | 509.80 K | $54.73 M |
| 07/17/2025 | $4.46 | $4.37 (-2.02%) | $4.47 | $4.35 | 283.77 K | $53.50 M |
| 07/16/2025 | $4.64 | $4.43 (-4.53%) | $4.66 | $4.41 | 479.00 K | $54.24 M |
| 07/15/2025 | $4.66 | $4.67 (0.21%) | $4.75 | $4.58 | 244.70 K | $57.18 M |
| 07/14/2025 | $4.60 | $4.55 (-1.09%) | $4.74 | $4.51 | 218.31 K | $55.71 M |
| 07/11/2025 | $4.64 | $4.60 (-0.86%) | $4.89 | $4.57 | 625.20 K | $56.32 M |
| 07/10/2025 | $4.79 | $4.64 (-3.13%) | $4.79 | $4.59 | 231.43 K | $56.81 M |
| 07/09/2025 | $4.76 | $4.77 (0.21%) | $4.78 | $4.57 | 1.07 M | $58.40 M |
| 07/08/2025 | $4.53 | $4.81 (6.18%) | $4.91 | $4.51 | 911.04 K | $58.89 M |
| 07/07/2025 | $4.42 | $4.47 (1.13%) | $4.55 | $4.41 | 400.63 K | $54.73 M |
| 07/03/2025 | $4.55 | $4.55 (0%) | $4.60 | $4.44 | 257.43 K | $55.71 M |
| 07/02/2025 | $4.32 | $4.55 (5.32%) | $4.58 | $4.32 | 393.76 K | $55.71 M |
| 07/01/2025 | $4.05 | $4.32 (6.67%) | $4.35 | $4.02 | 445.50 K | $52.89 M |
| 06/30/2025 | $4.04 | $4.05 (0.25%) | $4.17 | $4.02 | 421.50 K | $49.59 M |
| 06/27/2025 | $4.24 | $4.10 (-3.3%) | $4.25 | $4.06 | 334.90 K | $50.20 M |
| 06/26/2025 | $4.16 | $4.27 (2.64%) | $4.28 | $4.04 | 557.62 K | $52.28 M |
| 06/25/2025 | $4.46 | $4.17 (-6.5%) | $4.46 | $4.15 | 497.82 K | $51.05 M |
| 06/24/2025 | $4.33 | $4.41 (1.85%) | $4.50 | $4.28 | 660.25 K | $53.99 M |
| 06/23/2025 | $4.26 | $4.30 (0.94%) | $4.35 | $4.19 | 934.30 K | $52.65 M |
| 06/20/2025 | $4.64 | $4.32 (-6.9%) | $4.65 | $4.26 | 1.33 M | $52.89 M |
| 06/18/2025 | $4.91 | $4.72 (-3.87%) | $4.93 | $4.72 | 619.42 K | $57.79 M |
| 06/17/2025 | $5.05 | $4.68 (-7.33%) | $5.11 | $4.65 | 778.10 K | $57.30 M |
| 06/16/2025 | $5.10 | $5.17 (1.37%) | $5.32 | $5.01 | 616.90 K | $63.30 M |
| 06/13/2025 | $5.37 | $5.02 (-6.52%) | $5.52 | $5.01 | 689.60 K | $61.46 M |
| 06/12/2025 | $5.02 | $5.44 (8.37%) | $5.58 | $4.83 | 1.83 M | $66.60 M |
| 06/11/2025 | $6.48 | $4.96 (-23.46%) | $6.55 | $4.90 | 7.06 M | $60.73 M |
| 06/10/2025 | $6.29 | $6.42 (2.07%) | $6.45 | $5.93 | 1.16 M | $78.60 M |
| 06/09/2025 | $6.18 | $6.13 (-0.81%) | $6.60 | $6.03 | 1.06 M | $75.05 M |
| 06/06/2025 | $5.95 | $5.88 (-1.18%) | $5.95 | $5.76 | 247.89 K | $71.99 M |
| 06/05/2025 | $6.00 | $5.87 (-2.17%) | $6.00 | $5.70 | 449.70 K | $71.87 M |
| 06/04/2025 | $5.93 | $6.01 (1.35%) | $6.03 | $5.67 | 731.93 K | $73.58 M |
| 06/03/2025 | $5.70 | $5.81 (1.93%) | $5.89 | $5.58 | 649.43 K | $71.13 M |
| 06/02/2025 | $5.48 | $5.53 (0.91%) | $5.78 | $5.36 | 545.75 K | $67.71 M |
| 05/30/2025 | $6.26 | $5.61 (-10.38%) | $6.29 | $5.45 | 1.57 M | $68.69 M |
| 05/29/2025 | $6.70 | $6.36 (-5.07%) | $7.19 | $6.26 | 1.57 M | $77.87 M |
| 05/28/2025 | $6.07 | $6.57 (8.24%) | $6.63 | $5.84 | 1.63 M | $80.44 M |
| 05/27/2025 | $5.90 | $5.98 (1.36%) | $6.37 | $5.83 | 1.40 M | $73.22 M |
| 05/23/2025 | $5.32 | $5.73 (7.71%) | $5.79 | $5.29 | 613.44 K | $70.15 M |
| 05/22/2025 | $5.69 | $5.33 (-6.33%) | $5.78 | $5.31 | 772.12 K | $65.26 M |
| 05/21/2025 | $5.66 | $5.81 (2.65%) | $5.83 | $5.38 | 927.40 K | $71.13 M |
| 05/20/2025 | $5.25 | $5.80 (10.48%) | $5.85 | $5.14 | 1.18 M | $71.01 M |
| 05/19/2025 | $4.83 | $5.15 (6.63%) | $5.20 | $4.80 | 515.02 K | $63.05 M |
| 05/16/2025 | $4.79 | $4.78 (-0.21%) | $4.94 | $4.77 | 150.94 K | $58.52 M |
| 05/15/2025 | $4.47 | $4.79 (7.16%) | $4.80 | $4.40 | 199.40 K | $58.65 M |
| 05/14/2025 | $4.71 | $4.60 (-2.34%) | $4.76 | $4.56 | 207.01 K | $56.32 M |
| 05/13/2025 | $4.65 | $4.69 (0.86%) | $4.75 | $4.60 | 166.70 K | $57.42 M |
| 05/12/2025 | $4.56 | $4.69 (2.85%) | $4.76 | $4.49 | 401.60 K | $57.42 M |
| 05/09/2025 | $4.54 | $4.37 (-3.74%) | $4.68 | $4.36 | 114.61 K | $53.50 M |
| 05/08/2025 | $4.38 | $4.50 (2.74%) | $4.51 | $4.30 | 163.13 K | $55.09 M |
| 05/07/2025 | $4.41 | $4.31 (-2.27%) | $4.45 | $4.25 | 126.65 K | $52.77 M |
| 05/06/2025 | $4.37 | $4.47 (2.29%) | $4.54 | $4.32 | 99.01 K | $54.73 M |
| 05/05/2025 | $4.42 | $4.38 (-0.9%) | $4.51 | $4.37 | 926.50 K | $53.63 M |
| 05/02/2025 | $4.32 | $4.51 (4.4%) | $4.52 | $4.29 | 219.36 K | $55.22 M |
| 05/01/2025 | $4.22 | $4.20 (-0.47%) | $4.28 | $4.09 | 189.20 K | $51.42 M |
| 04/30/2025 | $4.13 | $4.22 (2.18%) | $4.24 | $4.08 | 141.40 K | $51.67 M |
| 04/29/2025 | $4.37 | $4.17 (-4.58%) | $4.40 | $4.11 | 359.94 K | $51.05 M |
| 04/28/2025 | $4.37 | $4.43 (1.37%) | $4.70 | $4.36 | 895.82 K | $54.24 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.
