5 DAY PERFORMANCE
+8.24%
1 MONTH PERFORMANCE
+3.21%
3 MONTH PERFORMANCE
-8.25%
6 MONTH PERFORMANCE
-0.34%
YEAR-TO-DATE PERFORMANCE
-18.48%
1 YEAR PERFORMANCE
+24.30%
Xunlei Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.11 | $5.06 (-0.98%) | $5.21 | $5.00 | 145.50 K | $63.72 M |
| 08/05/2026 | $5.37 | $5.14 (-4.28%) | $5.39 | $5.13 | 207.35 K | $64.73 M |
| 08/04/2026 | $5.42 | $5.35 (-1.29%) | $5.50 | $5.28 | 228.96 K | $67.37 M |
| 08/03/2026 | $5.35 | $5.39 (0.75%) | $5.54 | $5.35 | 216.10 K | $67.87 M |
| 07/31/2026 | $5.60 | $5.34 (-4.64%) | $5.61 | $5.16 | 425.13 K | $67.24 M |
| 07/30/2026 | $5.32 | $5.66 (6.39%) | $5.73 | $5.29 | 181.80 K | $71.27 M |
| 07/29/2026 | $5.28 | $5.23 (-0.95%) | $5.47 | $5.20 | 254.75 K | $65.86 M |
| 07/28/2026 | $5.74 | $5.24 (-8.71%) | $5.78 | $5.10 | 541.18 K | $65.98 M |
| 07/27/2026 | $5.59 | $5.79 (3.58%) | $5.82 | $5.57 | 322.80 K | $72.91 M |
| 07/24/2026 | $5.57 | $5.52 (-0.9%) | $5.70 | $5.51 | 199.50 K | $69.51 M |
| 07/23/2026 | $5.60 | $5.56 (-0.71%) | $5.70 | $5.53 | 162.83 K | $70.01 M |
| 07/22/2026 | $5.76 | $5.66 (-1.74%) | $5.80 | $5.65 | 123.74 K | $71.27 M |
| 07/21/2026 | $5.92 | $5.82 (-1.69%) | $5.99 | $5.81 | 198.31 K | $73.29 M |
| 07/20/2026 | $5.83 | $5.87 (0.69%) | $6.03 | $5.82 | 179.80 K | $73.92 M |
| 07/17/2026 | $5.88 | $5.77 (-1.87%) | $6.01 | $5.62 | 207.00 K | $72.66 M |
| 07/16/2026 | $5.92 | $6.08 (2.7%) | $6.11 | $5.92 | 181.30 K | $76.56 M |
| 07/15/2026 | $5.83 | $5.95 (2.06%) | $6.00 | $5.83 | 139.10 K | $74.93 M |
| 07/14/2026 | $5.74 | $5.76 (0.35%) | $5.93 | $5.69 | 120.42 K | $72.53 M |
| 07/13/2026 | $5.68 | $5.68 (0%) | $5.82 | $5.61 | 170.44 K | $71.53 M |
| 07/10/2026 | $5.85 | $5.73 (-2.05%) | $6.00 | $5.73 | 97.43 K | $72.16 M |
| 07/09/2026 | $5.68 | $5.84 (2.82%) | $5.89 | $5.68 | 149.20 K | $73.54 M |
| 07/08/2026 | $5.50 | $5.72 (4%) | $5.77 | $5.50 | 191.50 K | $72.03 M |
| 07/07/2026 | $5.73 | $5.60 (-2.27%) | $5.83 | $5.57 | 177.30 K | $70.52 M |
| 07/06/2026 | $5.69 | $5.79 (1.76%) | $5.94 | $5.69 | 153.00 K | $72.91 M |
| 07/02/2026 | $5.90 | $5.64 (-4.41%) | $6.04 | $5.60 | 191.00 K | $71.02 M |
| 07/01/2026 | $5.53 | $5.84 (5.61%) | $6.04 | $5.32 | 348.80 K | $73.54 M |
| 06/30/2026 | $5.37 | $5.60 (4.28%) | $5.71 | $5.30 | 243.53 K | $70.52 M |
| 06/29/2026 | $5.38 | $5.41 (0.56%) | $5.47 | $5.12 | 274.75 K | $68.13 M |
| 06/26/2026 | $5.15 | $5.36 (4.08%) | $5.64 | $5.11 | 629.20 K | $67.50 M |
| 06/25/2026 | $4.90 | $5.03 (2.65%) | $5.16 | $4.82 | 384.10 K | $63.34 M |
| 06/24/2026 | $4.86 | $4.86 (0%) | $5.03 | $4.80 | 306.34 K | $61.20 M |
| 06/23/2026 | $4.87 | $4.89 (0.41%) | $5.08 | $4.83 | 291.70 K | $61.58 M |
| 06/22/2026 | $4.92 | $5.08 (3.25%) | $5.22 | $4.91 | 246.30 K | $63.97 M |
| 06/18/2026 | $4.94 | $4.96 (0.4%) | $5.03 | $4.82 | 3.72 M | $62.46 M |
| 06/17/2026 | $5.44 | $4.98 (-8.46%) | $5.46 | $4.97 | 1.00 M | $62.71 M |
| 06/16/2026 | $5.35 | $5.50 (2.8%) | $5.53 | $5.25 | 525.64 K | $69.26 M |
| 06/15/2026 | $5.34 | $5.32 (-0.37%) | $5.53 | $5.26 | 528.81 K | $66.99 M |
| 06/12/2026 | $5.19 | $5.23 (0.77%) | $5.33 | $5.04 | 350.50 K | $65.86 M |
| 06/11/2026 | $4.96 | $5.17 (4.23%) | $5.23 | $4.85 | 370.90 K | $65.10 M |
| 06/10/2026 | $4.80 | $4.94 (2.92%) | $5.15 | $4.80 | 420.49 K | $62.21 M |
| 06/09/2026 | $4.82 | $4.91 (1.87%) | $5.15 | $4.68 | 636.84 K | $61.83 M |
| 06/08/2026 | $4.68 | $4.82 (2.99%) | $4.91 | $4.61 | 277.63 K | $60.70 M |
| 06/05/2026 | $4.97 | $4.66 (-6.24%) | $4.97 | $4.52 | 374.54 K | $58.68 M |
| 06/04/2026 | $4.93 | $4.97 (0.81%) | $5.00 | $4.82 | 282.75 K | $62.58 M |
| 06/03/2026 | $5.44 | $4.98 (-8.46%) | $5.44 | $4.92 | 447.91 K | $62.71 M |
| 06/02/2026 | $5.90 | $5.41 (-8.31%) | $5.91 | $5.41 | 424.82 K | $68.13 M |
| 06/01/2026 | $6.03 | $5.98 (-0.83%) | $6.08 | $5.87 | 364.48 K | $75.30 M |
| 05/29/2026 | $5.98 | $6.06 (1.34%) | $6.08 | $5.68 | 348.21 K | $76.31 M |
| 05/28/2026 | $5.80 | $5.93 (2.24%) | $5.94 | $5.58 | 509.18 K | $74.67 M |
| 05/27/2026 | $5.76 | $5.53 (-3.99%) | $5.77 | $5.35 | 294.39 K | $69.64 M |
| 05/26/2026 | $5.60 | $5.74 (2.5%) | $5.87 | $5.51 | 254.37 K | $72.28 M |
| 05/22/2026 | $5.42 | $5.48 (1.11%) | $5.50 | $5.20 | 445.03 K | $69.01 M |
| 05/21/2026 | $5.64 | $5.47 (-3.01%) | $5.67 | $5.47 | 174.11 K | $68.88 M |
| 05/20/2026 | $5.68 | $5.63 (-0.88%) | $5.82 | $5.55 | 199.90 K | $70.90 M |
| 05/19/2026 | $5.80 | $5.70 (-1.72%) | $5.83 | $5.67 | 151.51 K | $71.78 M |
| 05/18/2026 | $5.91 | $5.84 (-1.18%) | $6.01 | $5.77 | 178.44 K | $73.54 M |
| 05/15/2026 | $6.05 | $5.87 (-2.98%) | $6.10 | $5.86 | 80.33 K | $73.92 M |
| 05/14/2026 | $6.26 | $6.23 (-0.48%) | $6.27 | $6.10 | 73.57 K | $78.45 M |
| 05/13/2026 | $6.03 | $6.33 (4.98%) | $6.35 | $5.87 | 206.29 K | $79.71 M |
| 05/12/2026 | $6.38 | $5.95 (-6.74%) | $6.41 | $5.73 | 259.30 K | $74.93 M |
| 05/11/2026 | $6.39 | $6.49 (1.56%) | $6.53 | $6.27 | 142.37 K | $81.73 M |
| 05/08/2026 | $6.30 | $6.39 (1.43%) | $6.45 | $6.25 | 199.34 K | $80.47 M |
| 05/07/2026 | $6.32 | $6.30 (-0.32%) | $6.41 | $6.18 | 106.40 K | $79.33 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.
