5 DAY PERFORMANCE
+16.53%
1 MONTH PERFORMANCE
+5.47%
3 MONTH PERFORMANCE
-1.70%
6 MONTH PERFORMANCE
-21.04%
YEAR-TO-DATE PERFORMANCE
-18.48%
1 YEAR PERFORMANCE
+34.42%
Xunlei Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.92 | $5.08 (3.25%) | $5.22 | $4.91 | 246.28 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 |
| 05/06/2026 | $6.10 | $6.33 (3.77%) | $6.33 | $6.05 | 284.76 K | $79.71 M |
| 05/05/2026 | $6.26 | $6.11 (-2.4%) | $6.26 | $6.03 | 129.19 K | $76.94 M |
| 05/04/2026 | $6.18 | $6.23 (0.81%) | $6.40 | $6.18 | 99.20 K | $78.45 M |
| 05/01/2026 | $6.09 | $6.18 (1.48%) | $6.21 | $6.08 | 125.13 K | $77.82 M |
| 04/30/2026 | $6.07 | $6.08 (0.16%) | $6.13 | $5.90 | 136.50 K | $76.56 M |
| 04/29/2026 | $6.34 | $5.99 (-5.52%) | $6.34 | $5.99 | 119.78 K | $75.43 M |
| 04/28/2026 | $6.27 | $6.30 (0.48%) | $6.38 | $6.21 | 132.53 K | $79.33 M |
| 04/27/2026 | $6.48 | $6.39 (-1.39%) | $6.57 | $6.36 | 88.21 K | $80.47 M |
| 04/24/2026 | $6.38 | $6.44 (0.94%) | $6.51 | $6.35 | 135.36 K | $81.10 M |
| 04/23/2026 | $6.70 | $6.36 (-5.07%) | $6.71 | $6.27 | 202.22 K | $80.09 M |
| 04/22/2026 | $6.61 | $6.76 (2.27%) | $6.81 | $6.55 | 151.00 K | $85.13 M |
| 04/21/2026 | $6.48 | $6.55 (1.08%) | $6.73 | $6.41 | 151.95 K | $82.48 M |
| 04/20/2026 | $6.40 | $6.46 (0.94%) | $6.59 | $6.40 | 146.48 K | $81.35 M |
| 04/17/2026 | $6.50 | $6.56 (0.92%) | $6.62 | $6.47 | 158.34 K | $82.61 M |
| 04/16/2026 | $6.31 | $6.46 (2.38%) | $6.46 | $6.25 | 163.40 K | $81.35 M |
| 04/15/2026 | $6.25 | $6.30 (0.8%) | $6.42 | $6.20 | 191.25 K | $79.33 M |
| 04/14/2026 | $6.08 | $6.19 (1.81%) | $6.25 | $6.04 | 126.46 K | $77.95 M |
| 04/13/2026 | $5.74 | $6.02 (4.88%) | $6.02 | $5.73 | 169.52 K | $75.81 M |
| 04/10/2026 | $5.85 | $5.80 (-0.85%) | $6.03 | $5.78 | 110.30 K | $73.04 M |
| 04/09/2026 | $5.86 | $5.88 (0.34%) | $5.98 | $5.85 | 119.13 K | $74.04 M |
| 04/08/2026 | $5.95 | $5.91 (-0.67%) | $6.01 | $5.84 | 148.00 K | $74.42 M |
| 04/07/2026 | $5.77 | $5.67 (-1.73%) | $5.80 | $5.56 | 191.14 K | $71.40 M |
| 04/06/2026 | $5.88 | $5.84 (-0.68%) | $5.98 | $5.81 | 91.21 K | $73.54 M |
| 04/02/2026 | $5.71 | $5.87 (2.8%) | $5.93 | $5.55 | 126.30 K | $73.92 M |
| 04/01/2026 | $5.61 | $5.93 (5.7%) | $6.08 | $5.61 | 233.62 K | $74.67 M |
| 03/31/2026 | $5.58 | $5.56 (-0.36%) | $5.71 | $5.50 | 321.50 K | $70.01 M |
| 03/30/2026 | $5.59 | $5.50 (-1.61%) | $5.68 | $5.44 | 258.65 K | $69.26 M |
| 03/27/2026 | $5.65 | $5.58 (-1.24%) | $5.80 | $5.58 | 385.01 K | $70.27 M |
| 03/26/2026 | $5.75 | $5.63 (-2.09%) | $5.97 | $5.62 | 302.80 K | $70.90 M |
| 03/25/2026 | $5.77 | $5.90 (2.25%) | $5.99 | $5.77 | 266.10 K | $74.30 M |
| 03/24/2026 | $5.90 | $5.74 (-2.71%) | $5.91 | $5.66 | 260.40 K | $72.28 M |
| 03/23/2026 | $5.71 | $5.88 (2.98%) | $6.08 | $5.69 | 308.16 K | $74.04 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.
