5 DAY PERFORMANCE
-6.47%
1 MONTH PERFORMANCE
-1.03%
3 MONTH PERFORMANCE
-0.34%
6 MONTH PERFORMANCE
-26.18%
YEAR-TO-DATE PERFORMANCE
-18.48%
1 YEAR PERFORMANCE
+29.31%
Xunlei Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.05 | $6.29 (3.97%) | $6.29 | $6.05 | 107.69 K | $79.05 M |
| 05/05/2026 | $6.26 | $6.11 (-2.4%) | $6.26 | $6.03 | 129.19 K | $76.78 M |
| 05/04/2026 | $6.18 | $6.23 (0.81%) | $6.40 | $6.18 | 99.20 K | $78.29 M |
| 05/01/2026 | $6.09 | $6.18 (1.48%) | $6.21 | $6.08 | 125.13 K | $77.66 M |
| 04/30/2026 | $6.07 | $6.08 (0.16%) | $6.13 | $5.90 | 136.50 K | $76.41 M |
| 04/29/2026 | $6.34 | $5.99 (-5.52%) | $6.34 | $5.99 | 119.78 K | $75.28 M |
| 04/28/2026 | $6.27 | $6.30 (0.48%) | $6.38 | $6.21 | 132.53 K | $79.17 M |
| 04/27/2026 | $6.48 | $6.39 (-1.39%) | $6.57 | $6.36 | 88.21 K | $80.30 M |
| 04/24/2026 | $6.38 | $6.44 (0.94%) | $6.51 | $6.35 | 135.36 K | $80.93 M |
| 04/23/2026 | $6.70 | $6.36 (-5.07%) | $6.71 | $6.27 | 202.22 K | $79.93 M |
| 04/22/2026 | $6.61 | $6.76 (2.27%) | $6.81 | $6.55 | 151.00 K | $84.95 M |
| 04/21/2026 | $6.48 | $6.55 (1.08%) | $6.73 | $6.41 | 151.95 K | $82.31 M |
| 04/20/2026 | $6.40 | $6.46 (0.94%) | $6.59 | $6.40 | 146.48 K | $81.18 M |
| 04/17/2026 | $6.50 | $6.56 (0.92%) | $6.62 | $6.47 | 158.34 K | $82.44 M |
| 04/16/2026 | $6.31 | $6.46 (2.38%) | $6.46 | $6.25 | 163.40 K | $81.18 M |
| 04/15/2026 | $6.25 | $6.30 (0.8%) | $6.42 | $6.20 | 191.25 K | $79.17 M |
| 04/14/2026 | $6.08 | $6.19 (1.81%) | $6.25 | $6.04 | 126.46 K | $77.79 M |
| 04/13/2026 | $5.74 | $6.02 (4.88%) | $6.02 | $5.73 | 169.52 K | $75.65 M |
| 04/10/2026 | $5.85 | $5.80 (-0.85%) | $6.03 | $5.78 | 110.30 K | $72.89 M |
| 04/09/2026 | $5.86 | $5.88 (0.34%) | $5.98 | $5.85 | 119.13 K | $73.89 M |
| 04/08/2026 | $5.95 | $5.91 (-0.67%) | $6.01 | $5.84 | 148.00 K | $74.27 M |
| 04/07/2026 | $5.77 | $5.67 (-1.73%) | $5.80 | $5.56 | 191.14 K | $71.25 M |
| 04/06/2026 | $5.88 | $5.84 (-0.68%) | $5.98 | $5.81 | 91.21 K | $73.39 M |
| 04/02/2026 | $5.71 | $5.87 (2.8%) | $5.93 | $5.55 | 126.30 K | $73.77 M |
| 04/01/2026 | $5.61 | $5.93 (5.7%) | $6.08 | $5.61 | 233.62 K | $74.52 M |
| 03/31/2026 | $5.58 | $5.56 (-0.36%) | $5.71 | $5.50 | 321.50 K | $69.87 M |
| 03/30/2026 | $5.59 | $5.50 (-1.61%) | $5.68 | $5.44 | 258.65 K | $69.12 M |
| 03/27/2026 | $5.65 | $5.58 (-1.24%) | $5.80 | $5.58 | 385.01 K | $70.12 M |
| 03/26/2026 | $5.75 | $5.63 (-2.09%) | $5.97 | $5.62 | 302.80 K | $70.75 M |
| 03/25/2026 | $5.77 | $5.90 (2.25%) | $5.99 | $5.77 | 266.10 K | $74.14 M |
| 03/24/2026 | $5.90 | $5.74 (-2.71%) | $5.91 | $5.66 | 260.40 K | $72.13 M |
| 03/23/2026 | $5.71 | $5.88 (2.98%) | $6.08 | $5.69 | 308.16 K | $73.89 M |
| 03/20/2026 | $6.16 | $5.83 (-5.36%) | $6.17 | $5.75 | 321.95 K | $73.27 M |
| 03/19/2026 | $6.14 | $6.16 (0.33%) | $6.46 | $6.04 | 261.81 K | $77.41 M |
| 03/18/2026 | $6.31 | $6.28 (-0.48%) | $6.50 | $6.26 | 316.12 K | $78.92 M |
| 03/17/2026 | $6.52 | $6.30 (-3.37%) | $6.74 | $6.30 | 247.25 K | $79.17 M |
| 03/16/2026 | $7.18 | $6.46 (-10.03%) | $7.30 | $6.44 | 407.20 K | $81.18 M |
| 03/13/2026 | $6.54 | $7.00 (7.03%) | $7.56 | $6.47 | 921.53 K | $87.97 M |
| 03/12/2026 | $6.90 | $6.56 (-4.93%) | $6.94 | $6.18 | 624.92 K | $82.44 M |
| 03/11/2026 | $5.86 | $6.04 (3.07%) | $6.08 | $5.86 | 305.74 K | $75.90 M |
| 03/10/2026 | $5.78 | $5.84 (1.04%) | $5.97 | $5.66 | 222.21 K | $73.39 M |
| 03/09/2026 | $5.51 | $5.78 (4.9%) | $5.80 | $5.43 | 114.70 K | $73.94 M |
| 03/06/2026 | $5.69 | $5.57 (-2.11%) | $5.78 | $5.55 | 166.90 K | $71.26 M |
| 03/05/2026 | $5.64 | $5.66 (0.35%) | $5.85 | $5.55 | 193.19 K | $72.41 M |
| 03/04/2026 | $5.50 | $5.72 (4%) | $5.88 | $5.50 | 216.10 K | $73.18 M |
| 03/03/2026 | $5.55 | $5.45 (-1.8%) | $5.55 | $5.16 | 359.30 K | $69.72 M |
| 03/02/2026 | $5.57 | $5.73 (2.87%) | $5.82 | $5.54 | 192.62 K | $73.30 M |
| 02/27/2026 | $5.91 | $5.72 (-3.21%) | $5.98 | $5.61 | 198.55 K | $73.18 M |
| 02/26/2026 | $5.95 | $6.02 (1.18%) | $6.02 | $5.88 | 149.03 K | $77.01 M |
| 02/25/2026 | $6.06 | $6.01 (-0.83%) | $6.16 | $5.92 | 176.71 K | $76.88 M |
| 02/24/2026 | $5.76 | $6.02 (4.51%) | $6.07 | $5.76 | 344.12 K | $77.01 M |
| 02/23/2026 | $5.85 | $5.81 (-0.68%) | $5.90 | $5.75 | 106.27 K | $74.33 M |
| 02/20/2026 | $5.73 | $5.87 (2.44%) | $5.95 | $5.73 | 115.60 K | $75.09 M |
| 02/19/2026 | $5.66 | $5.81 (2.65%) | $5.84 | $5.57 | 71.80 K | $74.33 M |
| 02/18/2026 | $5.78 | $5.75 (-0.52%) | $5.91 | $5.71 | 82.40 K | $73.56 M |
| 02/17/2026 | $5.79 | $5.76 (-0.52%) | $5.81 | $5.50 | 138.60 K | $73.69 M |
| 02/13/2026 | $5.80 | $5.79 (-0.17%) | $5.85 | $5.71 | 134.10 K | $74.07 M |
| 02/12/2026 | $5.82 | $5.80 (-0.34%) | $5.91 | $5.55 | 166.74 K | $74.20 M |
| 02/11/2026 | $5.93 | $5.82 (-1.85%) | $5.94 | $5.71 | 183.20 K | $74.45 M |
| 02/10/2026 | $5.95 | $5.90 (-0.84%) | $6.12 | $5.85 | 186.39 K | $75.48 M |
| 02/09/2026 | $5.80 | $5.96 (2.76%) | $6.03 | $5.79 | 149.94 K | $76.25 M |
| 02/06/2026 | $5.49 | $5.80 (5.65%) | $5.80 | $5.34 | 320.59 K | $74.20 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.
