NASDAQ:XNET | Historical Stock Price | Xunlei Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-06-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$1.80$3.43$6.51$12.37$23.512014-06-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$4.90$4.902,949,000——
2019-12-30$5.17$5.173,154,200——
2019-12-27$4.60$4.601,014,600——
2019-12-26$4.52$4.52922,800——
2019-12-24$4.47$4.47376,100——
2019-12-23$4.58$4.58898,300——
2019-12-20$4.60$4.60980,600——
2019-12-19$4.68$4.68743,100——
2019-12-18$4.79$4.79813,700——
2019-12-17$4.73$4.73603,300——
2019-12-16$4.77$4.771,077,600——
2019-12-13$4.83$4.831,278,400——
2019-12-12$4.75$4.751,707,400——
2019-12-11$4.74$4.74485,500——
2019-12-10$4.75$4.751,398,300——
2019-12-09$4.68$4.68965,900——
2019-12-06$4.77$4.77476,900——
2019-12-05$4.94$4.94457,100——
2019-12-04$4.92$4.92415,400——
2019-12-03$4.96$4.96593,300——
2019-12-02$4.98$4.98598,600——
2019-11-29$5.17$5.17908,000——
2019-11-27$5.26$5.26927,400——
2019-11-26$5.09$5.091,247,700——
2019-11-25$5.08$5.081,066,200——
2019-11-22$5.07$5.071,407,200——
2019-11-21$4.99$4.991,415,400——
2019-11-20$5.10$5.101,682,700——
2019-11-19$5.23$5.232,493,000——
2019-11-18$4.70$4.702,078,700——
2019-11-15$4.68$4.681,487,100——
2019-11-14$4.73$4.735,173,100——
2019-11-13$5.81$5.812,445,000——
2019-11-12$5.74$5.741,848,600——
2019-11-11$5.98$5.983,781,400——
2019-11-08$5.91$5.916,025,100——
2019-11-07$6.69$6.694,981,500——
2019-11-06$6.52$6.527,607,500——
2019-11-05$6.06$6.068,212,300——
2019-11-04$6.37$6.3713,223,500——
2019-11-01$6.28$6.2810,695,900——
2019-10-31$5.48$5.4816,243,700——
2019-10-30$5.09$5.097,817,900——
2019-10-29$4.77$4.7715,578,200——
2019-10-28$5.70$5.7072,106,700——
2019-10-25$4.82$4.8260,845,500——
2019-10-24$2.32$2.32127,900——
2019-10-23$2.30$2.30113,700——
2019-10-22$2.30$2.3079,900——
2019-10-21$2.32$2.3296,800——
2019-10-18$2.37$2.3799,100——
2019-10-17$2.47$2.47171,100——
2019-10-16$2.33$2.3367,400——
2019-10-15$2.36$2.36102,700——
2019-10-14$2.26$2.2661,300——
2019-10-11$2.28$2.28238,300——
2019-10-10$2.19$2.19180,400——
2019-10-09$2.24$2.24191,000——
2019-10-08$2.20$2.20253,700——
2019-10-07$2.24$2.2486,600——
2019-10-04$2.34$2.3483,800——
2019-10-03$2.33$2.33134,700——
2019-10-02$2.24$2.24102,700——
2019-10-01$2.24$2.2492,000——
2019-09-30$2.29$2.29279,800——
2019-09-27$2.32$2.32230,600——
2019-09-26$2.44$2.44130,000——
2019-09-25$2.57$2.57197,300——
2019-09-24$2.44$2.44330,600——
2019-09-23$2.62$2.62172,900——
2019-09-20$2.65$2.65258,000——
2019-09-19$2.70$2.70137,600——
2019-09-18$2.67$2.67290,500——
2019-09-17$2.60$2.60135,500——
2019-09-16$2.67$2.67194,000——
2019-09-13$2.79$2.79133,900——
2019-09-12$2.80$2.80210,600——
2019-09-11$2.75$2.75267,300——
2019-09-10$2.79$2.79249,400——
2019-09-09$2.69$2.69200,400——
2019-09-06$2.68$2.68124,900——
2019-09-05$2.74$2.74254,200——
2019-09-04$2.62$2.62175,100——
2019-09-03$2.46$2.46276,400——
2019-08-30$2.52$2.52431,900——
2019-08-29$2.69$2.69373,600——
2019-08-28$2.74$2.74217,000——
2019-08-27$2.77$2.77421,500——
2019-08-26$2.79$2.79268,500——
2019-08-23$2.80$2.80639,900——
2019-08-22$3.00$3.001,484,100——
2019-08-21$2.61$2.611,328,000——
2019-08-20$2.58$2.58424,700——
2019-08-19$2.62$2.62740,800——
2019-08-16$2.52$2.52549,800——
2019-08-15$2.45$2.451,184,600——
2019-08-14$2.65$2.654,045,800——
2019-08-13$2.06$2.06160,400——
2019-08-12$2.04$2.0498,700——
2019-08-09$2.07$2.07146,300——
2019-08-08$2.11$2.11144,400——
2019-08-07$1.97$1.97101,600——
2019-08-06$2.03$2.03147,800——
2019-08-05$1.90$1.90310,800——
2019-08-02$2.08$2.08268,600——
2019-08-01$2.12$2.12236,300——
2019-07-31$2.23$2.23109,400——
2019-07-30$2.32$2.32126,600——
2019-07-29$2.34$2.34113,000——
2019-07-26$2.39$2.39132,300——
2019-07-25$2.37$2.37106,700——
2019-07-24$2.39$2.39238,000——
2019-07-23$2.36$2.36215,300——
2019-07-22$2.27$2.27175,600——
2019-07-19$2.21$2.21108,100——
2019-07-18$2.20$2.20200,700——
2019-07-17$2.28$2.28188,600——
2019-07-16$2.31$2.31611,600——
2019-07-15$2.54$2.54316,300——
2019-07-12$2.61$2.61102,000——
2019-07-11$2.62$2.62187,500——
2019-07-10$2.68$2.68297,400——
2019-07-09$2.73$2.73496,500——
2019-07-08$2.61$2.61236,300——
2019-07-05$2.61$2.611,189,800——
2019-07-03$2.51$2.5179,300——
2019-07-02$2.55$2.55123,900——
2019-07-01$2.58$2.58282,500——
2019-06-28$2.62$2.62293,000——
2019-06-27$2.50$2.501,356,800——
2019-06-26$2.72$2.721,032,000——
2019-06-25$2.57$2.57267,600——
2019-06-24$2.65$2.65263,000——
2019-06-21$2.76$2.76513,200——
2019-06-20$2.77$2.77540,300——
2019-06-19$2.71$2.71510,300——
2019-06-18$2.63$2.63924,400——
2019-06-17$2.55$2.55853,700——
2019-06-14$2.29$2.29827,300——
2019-06-13$2.18$2.18359,200——
2019-06-12$2.25$2.25198,000——
2019-06-11$2.18$2.18236,300——
2019-06-10$2.26$2.26386,100——
2019-06-07$2.19$2.19461,100——
2019-06-06$2.14$2.14624,800——
2019-06-05$2.29$2.29552,800——
2019-06-04$2.32$2.321,046,700——
2019-06-03$2.28$2.28641,800——
2019-05-31$2.41$2.41281,700——
2019-05-30$2.48$2.48339,200——
2019-05-29$2.61$2.61155,000——
2019-05-28$2.63$2.63217,000——
2019-05-24$2.60$2.60164,700——
2019-05-23$2.60$2.60464,200——
2019-05-22$2.62$2.62719,700——
2019-05-21$2.86$2.86570,000——
2019-05-20$2.71$2.71728,900——
2019-05-17$2.86$2.861,098,100——
2019-05-16$3.13$3.13385,800——
2019-05-15$3.22$3.22444,300——
2019-05-14$3.21$3.21470,900——
2019-05-13$3.28$3.28587,800——
2019-05-10$3.34$3.34343,800——
2019-05-09$3.37$3.37676,400——
2019-05-08$3.39$3.39517,300——
2019-05-07$3.44$3.44598,700——
2019-05-06$3.52$3.52342,400——
2019-05-03$3.61$3.61333,900——
2019-05-02$3.51$3.51181,400——
2019-05-01$3.54$3.54289,800——
2019-04-30$3.50$3.501,257,900——
2019-04-29$3.58$3.58340,200——
2019-04-26$3.47$3.47337,000——
2019-04-25$3.47$3.47237,500——
2019-04-24$3.51$3.51429,200——
2019-04-23$3.61$3.611,113,500——
2019-04-22$3.52$3.52246,800——
2019-04-18$3.49$3.49713,300——
2019-04-17$3.55$3.551,244,800——
2019-04-16$3.38$3.381,952,800——
2019-04-15$3.44$3.441,442,000——
2019-04-12$3.79$3.79397,700——
2019-04-11$3.80$3.801,181,800——
2019-04-10$4.24$4.24849,300——
2019-04-09$4.13$4.131,088,200——
2019-04-08$3.96$3.96661,900——
2019-04-05$3.99$3.99554,200——
2019-04-04$3.95$3.95982,900——
2019-04-03$4.15$4.151,571,300——
2019-04-02$3.98$3.982,767,000——
2019-04-01$3.69$3.691,108,600——
2019-03-29$3.66$3.66464,200——
2019-03-28$3.76$3.76363,000——
2019-03-27$3.53$3.53401,000——
2019-03-26$3.61$3.61307,900——
2019-03-25$3.68$3.68404,000——
2019-03-22$3.63$3.63609,800——
2019-03-21$3.91$3.91325,600——
2019-03-20$3.95$3.95615,900——
2019-03-19$4.09$4.09863,700——
2019-03-18$3.92$3.92596,000——
2019-03-15$3.96$3.961,337,300——
2019-03-14$3.82$3.821,124,000——
2019-03-13$3.89$3.891,250,600——
2019-03-12$4.21$4.21752,800——
2019-03-11$4.20$4.20754,500——
2019-03-08$4.08$4.081,498,900——
2019-03-07$4.10$4.102,219,700——
2019-03-06$4.64$4.643,446,600——
2019-03-05$4.74$4.743,728,200——
2019-03-04$4.36$4.361,680,500——
2019-03-01$4.70$4.701,202,400——
2019-02-28$4.51$4.511,990,300——
2019-02-27$4.77$4.774,267,800——
2019-02-26$4.05$4.05829,200——
2019-02-25$4.04$4.042,676,000——
2019-02-22$4.01$4.012,389,500——
2019-02-21$3.62$3.62871,200——
2019-02-20$3.73$3.732,902,000——
2019-02-19$3.96$3.967,638,000——
2019-02-15$3.33$3.33137,100——
2019-02-14$3.34$3.34121,400——
2019-02-13$3.41$3.41316,500——
2019-02-12$3.29$3.29149,800——
2019-02-11$3.29$3.29330,900——
2019-02-08$3.26$3.26463,200——
2019-02-07$3.16$3.16202,600——
2019-02-06$3.32$3.3298,300——
2019-02-05$3.41$3.41192,200——
2019-02-04$3.30$3.3095,800——
2019-02-01$3.31$3.31303,800——
2019-01-31$3.46$3.46224,400——
2019-01-30$3.42$3.42146,700——
2019-01-29$3.37$3.37202,000——
2019-01-28$3.48$3.48156,500——
2019-01-25$3.40$3.40228,400——
2019-01-24$3.40$3.40119,900——
2019-01-23$3.37$3.37293,500——
2019-01-22$3.45$3.45268,100——
2019-01-18$3.71$3.71645,200——
2019-01-17$3.56$3.56120,200——
2019-01-16$3.55$3.55200,500——
2019-01-15$3.46$3.46515,300——
2019-01-14$3.48$3.48248,100——
2019-01-11$3.46$3.46367,900——
2019-01-10$3.44$3.44232,400——
2019-01-09$3.57$3.57209,700——
2019-01-08$3.58$3.58224,400——
2019-01-07$3.60$3.60353,300——
2019-01-04$3.50$3.50312,500——
2019-01-03$3.38$3.38289,000——
2019-01-02$3.68$3.68257,000——