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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.62$1.62218,400——
2023-12-28$1.69$1.69101,500——
2023-12-27$1.73$1.7388,600——
2023-12-26$1.68$1.6862,800——
2023-12-22$1.67$1.67103,600——
2023-12-21$1.70$1.7083,800——
2023-12-20$1.60$1.60148,900——
2023-12-19$1.53$1.53140,400——
2023-12-18$1.50$1.50145,000——
2023-12-15$1.52$1.52114,600——
2023-12-14$1.49$1.4998,600——
2023-12-13$1.53$1.5355,000——
2023-12-12$1.51$1.5177,600——
2023-12-11$1.48$1.48135,400——
2023-12-08$1.51$1.5125,300——
2023-12-07$1.53$1.53134,300——
2023-12-06$1.55$1.5538,100——
2023-12-05$1.63$1.63172,600——
2023-12-04$1.64$1.64177,000——
2023-12-01$1.55$1.5529,300——
2023-11-30$1.52$1.5284,800——
2023-11-29$1.58$1.5824,100——
2023-11-28$1.61$1.6149,600——
2023-11-27$1.63$1.6385,100——
2023-11-24$1.59$1.5951,300——
2023-11-22$1.54$1.5437,600——
2023-11-21$1.54$1.54155,800——
2023-11-20$1.49$1.4990,500——
2023-11-17$1.48$1.4826,200——
2023-11-16$1.45$1.4568,600——
2023-11-15$1.50$1.5071,500——
2023-11-14$1.47$1.47126,900——
2023-11-13$1.55$1.5526,600——
2023-11-10$1.52$1.5214,400——
2023-11-09$1.54$1.5450,000——
2023-11-08$1.53$1.5313,800——
2023-11-07$1.55$1.5530,500——
2023-11-06$1.56$1.5630,400——
2023-11-03$1.50$1.5019,400——
2023-11-02$1.40$1.4085,900——
2023-11-01$1.38$1.3843,500——
2023-10-31$1.42$1.4216,900——
2023-10-30$1.45$1.4514,100——
2023-10-27$1.47$1.4720,900——
2023-10-26$1.47$1.4791,400——
2023-10-25$1.45$1.4526,400——
2023-10-24$1.50$1.50124,800——
2023-10-23$1.46$1.4683,100——
2023-10-20$1.53$1.5321,000——
2023-10-19$1.54$1.5488,000——
2023-10-18$1.60$1.6016,100——
2023-10-17$1.64$1.6428,000——
2023-10-16$1.65$1.6517,600——
2023-10-13$1.63$1.6312,200——
2023-10-12$1.69$1.6928,900——
2023-10-11$1.64$1.648,700——
2023-10-10$1.68$1.6840,900——
2023-10-09$1.64$1.6442,900——
2023-10-06$1.64$1.6428,600——
2023-10-05$1.61$1.6129,000——
2023-10-04$1.61$1.6119,400——
2023-10-03$1.63$1.6312,300——
2023-10-02$1.63$1.6346,600——
2023-09-29$1.62$1.6237,300——
2023-09-28$1.63$1.6315,000——
2023-09-27$1.60$1.6032,100——
2023-09-26$1.60$1.6026,600——
2023-09-25$1.62$1.6235,800——
2023-09-22$1.65$1.6515,800——
2023-09-21$1.65$1.6522,700——
2023-09-20$1.65$1.6548,000——
2023-09-19$1.71$1.7198,000——
2023-09-18$1.71$1.7159,200——
2023-09-15$1.72$1.72164,000——
2023-09-14$1.62$1.6230,500——
2023-09-13$1.64$1.6492,700——
2023-09-12$1.62$1.6216,900——
2023-09-11$1.66$1.6642,200——
2023-09-08$1.62$1.6258,100——
2023-09-07$1.63$1.6340,000——
2023-09-06$1.67$1.6752,900——
2023-09-05$1.71$1.7194,200——
2023-09-01$1.68$1.68107,200——
2023-08-31$1.74$1.7429,900——
2023-08-30$1.76$1.7642,700——
2023-08-29$1.74$1.74107,500——
2023-08-28$1.72$1.7249,600——
2023-08-25$1.70$1.7028,300——
2023-08-24$1.69$1.6951,300——
2023-08-23$1.73$1.7330,100——
2023-08-22$1.74$1.7493,600——
2023-08-21$1.67$1.6769,900——
2023-08-18$1.66$1.6646,900——
2023-08-17$1.65$1.65157,500——
2023-08-16$1.78$1.7862,800——
2023-08-15$1.74$1.74191,400——
2023-08-14$1.88$1.8855,600——
2023-08-11$1.92$1.9254,000——
2023-08-10$1.86$1.8637,000——
2023-08-09$1.88$1.8874,100——
2023-08-08$1.83$1.8364,200——
2023-08-07$1.84$1.8471,300——
2023-08-04$1.91$1.9157,500——
2023-08-03$1.94$1.9483,000——
2023-08-02$1.97$1.9740,600——
2023-08-01$2.03$2.0338,000——
2023-07-31$2.05$2.0580,100——
2023-07-28$2.01$2.01139,800——
2023-07-27$1.94$1.9459,800——
2023-07-26$1.98$1.9845,900——
2023-07-25$1.95$1.9561,200——
2023-07-24$2.01$2.0182,800——
2023-07-21$1.99$1.9952,500——
2023-07-20$2.00$2.0053,200——
2023-07-19$1.96$1.9670,600——
2023-07-18$2.01$2.0193,700——
2023-07-17$1.99$1.9936,700——
2023-07-14$2.01$2.0142,300——
2023-07-13$2.05$2.0574,400——
2023-07-12$1.96$1.9670,900——
2023-07-11$1.92$1.9265,500——
2023-07-10$1.90$1.90189,000——
2023-07-07$1.98$1.9882,900——
2023-07-06$1.97$1.97106,600——
2023-07-05$1.98$1.9890,900——
2023-07-03$1.99$1.9941,700——
2023-06-30$1.98$1.9854,100——
2023-06-29$2.02$2.0283,700——
2023-06-28$2.07$2.07149,300——
2023-06-27$1.98$1.98136,300——
2023-06-26$1.84$1.8484,000——
2023-06-23$1.83$1.83151,200——
2023-06-22$1.87$1.8770,700——
2023-06-21$1.84$1.84223,000——
2023-06-20$1.94$1.94232,800——
2023-06-16$1.86$1.86253,400——
2023-06-15$1.90$1.90249,000——
2023-06-14$1.74$1.74122,700——
2023-06-13$1.76$1.76213,700——
2023-06-12$1.62$1.62126,800——
2023-06-09$1.59$1.59120,500——
2023-06-08$1.62$1.62322,300——
2023-06-07$1.63$1.63287,500——
2023-06-06$1.68$1.685,684,700——
2023-06-05$1.35$1.35123,300——
2023-06-02$1.44$1.44159,100——
2023-06-01$1.37$1.3768,800——
2023-05-31$1.34$1.3453,900——
2023-05-30$1.34$1.3429,000——
2023-05-26$1.35$1.3564,900——
2023-05-25$1.32$1.32290,000——
2023-05-24$1.45$1.45140,100——
2023-05-23$1.51$1.5132,400——
2023-05-22$1.53$1.53109,600——
2023-05-19$1.62$1.6282,500——
2023-05-18$1.64$1.6429,800——
2023-05-17$1.73$1.7359,400——
2023-05-16$1.66$1.6649,600——
2023-05-15$1.60$1.6051,400——
2023-05-12$1.60$1.6037,700——
2023-05-11$1.61$1.6132,700——
2023-05-10$1.57$1.5726,700——
2023-05-09$1.56$1.5637,500——
2023-05-08$1.60$1.6018,900——
2023-05-05$1.58$1.5841,800——
2023-05-04$1.57$1.5744,400——
2023-05-03$1.53$1.5325,600——
2023-05-02$1.55$1.5594,400——
2023-05-01$1.58$1.5835,700——
2023-04-28$1.58$1.5814,200——
2023-04-27$1.56$1.5648,100——
2023-04-26$1.55$1.5534,500——
2023-04-25$1.55$1.5536,500——
2023-04-24$1.57$1.5740,100——
2023-04-21$1.61$1.61114,300——
2023-04-20$1.70$1.7061,400——
2023-04-19$1.67$1.6759,500——
2023-04-18$1.70$1.7035,800——
2023-04-17$1.72$1.7210,500——
2023-04-14$1.67$1.6733,500——
2023-04-13$1.64$1.64107,200——
2023-04-12$1.67$1.6768,100——
2023-04-11$1.72$1.72120,100——
2023-04-10$1.69$1.6950,000——
2023-04-06$1.75$1.7591,900——
2023-04-05$1.71$1.7186,200——
2023-04-04$1.76$1.7675,100——
2023-04-03$1.82$1.8278,400——
2023-03-31$1.84$1.8444,800——
2023-03-30$1.82$1.8290,600——
2023-03-29$1.80$1.8048,200——
2023-03-28$1.75$1.7590,200——
2023-03-27$1.82$1.8166,100——
2023-03-24$1.87$1.879,000——
2023-03-23$1.89$1.8942,800——
2023-03-22$1.85$1.8559,800——
2023-03-21$1.87$1.8785,400——
2023-03-20$1.81$1.81146,700——
2023-03-17$2.02$2.02189,900——
2023-03-16$1.97$1.97171,200——
2023-03-15$2.01$2.0184,900——
2023-03-14$1.98$1.9871,100——
2023-03-13$1.94$1.9467,900——
2023-03-10$1.90$1.9077,500——
2023-03-09$1.97$1.9797,600——
2023-03-08$1.97$1.9768,300——
2023-03-07$1.88$1.8856,800——
2023-03-06$1.83$1.8330,200——
2023-03-03$1.90$1.9030,200——
2023-03-02$1.86$1.8663,900——
2023-03-01$1.89$1.8971,300——
2023-02-28$1.77$1.7716,600——
2023-02-27$1.80$1.80113,100——
2023-02-24$1.90$1.9058,800——
2023-02-23$1.89$1.8960,900——
2023-02-22$1.87$1.8727,000——
2023-02-21$1.91$1.91170,200——
2023-02-17$1.92$1.9240,900——
2023-02-16$1.96$1.9680,100——
2023-02-15$2.00$2.0071,200——
2023-02-14$1.93$1.9373,400——
2023-02-13$1.86$1.86172,800——
2023-02-10$1.68$1.68184,100——
2023-02-09$1.82$1.82227,400——
2023-02-08$1.96$1.9670,100——
2023-02-07$2.04$2.04109,100——
2023-02-06$2.04$2.0488,300——
2023-02-03$2.01$2.0189,700——
2023-02-02$2.12$2.12107,800——
2023-02-01$2.14$2.1489,800——
2023-01-31$2.08$2.0885,900——
2023-01-30$2.07$2.0784,700——
2023-01-27$2.17$2.17187,800——
2023-01-26$2.13$2.1350,900——
2023-01-25$2.09$2.0928,500——
2023-01-24$2.14$2.1450,400——
2023-01-23$2.15$2.15188,800——
2023-01-20$2.12$2.1269,800——
2023-01-19$2.06$2.06107,300——
2023-01-18$2.03$2.0388,400——
2023-01-17$2.18$2.1880,300——
2023-01-13$2.23$2.23167,500——
2023-01-12$2.11$2.1181,700——
2023-01-11$2.16$2.16284,300——
2023-01-10$2.17$2.16108,100——
2023-01-09$2.14$2.14176,600——
2023-01-06$2.05$2.0537,700——
2023-01-05$2.00$2.00103,900——
2023-01-04$1.99$1.9971,800——
2023-01-03$1.88$1.8883,200——