Xinhua Winshare Publishing and Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.270 | 8.345 | 8.165 | 8.180 | 8.180 | 1,076,500 |
| 2026-10-20 | 8.300 | 8.400 | 8.240 | 8.295 | 8.295 | 2,344,000 |
| 2026-10-16 | 8.630 | 8.780 | 8.435 | 8.450 | 8.450 | 6,502,189 |
| 2026-10-15 | 8.355 | 8.690 | 8.350 | 8.545 | 8.545 | 4,408,500 |
| 2026-10-14 | 8.210 | 8.700 | 8.210 | 8.485 | 8.485 | 6,947,010 |
| 2026-10-13 | 8.200 | 8.445 | 8.165 | 8.425 | 8.425 | 3,631,095 |
| 2026-10-12 | 8.150 | 8.400 | 8.150 | 8.320 | 8.320 | 5,374,000 |
| 2026-10-09 | 7.880 | 8.195 | 7.880 | 8.165 | 8.165 | 2,443,000 |
| 2026-10-08 | 7.980 | 8.055 | 7.840 | 7.930 | 7.930 | 2,708,000 |
| 2026-10-07 | 7.880 | 8.085 | 7.880 | 8.030 | 8.030 | 372,000 |
| 2026-10-06 | 7.935 | 7.935 | 7.790 | 7.820 | 7.820 | 538,000 |
| 2026-10-05 | 7.875 | 8.150 | 7.785 | 7.860 | 7.860 | 523,000 |
| 2026-10-02 | 7.900 | 7.905 | 7.780 | 7.875 | 7.875 | 643,000 |
| 2026-09-30 | 8.010 | 8.150 | 7.875 | 8.035 | 8.035 | 4,370,000 |
| 2026-09-29 | 7.785 | 8.060 | 7.745 | 8.050 | 8.050 | 4,569,000 |
| 2026-09-28 | 8.240 | 8.320 | 7.785 | 7.785 | 7.785 | 10,152,578 |
| 2026-09-25 | 8.285 | 8.295 | 8.040 | 8.285 | 8.285 | 1,023,000 |
| 2026-09-24 | 8.345 | 8.825 | 8.270 | 8.285 | 8.285 | 17,594,000 |
| 2026-09-23 | 8.205 | 8.520 | 8.185 | 8.350 | 8.350 | 17,097,096 |
| 2026-09-22 | 8.300 | 8.740 | 8.120 | 8.205 | 8.205 | 23,780,000 |
| 2026-09-21 | 8.200 | 8.280 | 7.960 | 8.060 | 8.060 | 6,331,000 |
| 2026-09-18 | 8.000 | 8.175 | 7.910 | 8.085 | 8.085 | 6,874,000 |
| 2026-09-17 | 8.260 | 8.260 | 8.000 | 8.000 | 8.000 | 1,409,000 |
| 2026-09-16 | 8.000 | 8.185 | 7.985 | 8.180 | 8.180 | 1,476,000 |
| 2026-09-15 | 7.940 | 8.090 | 7.940 | 8.000 | 8.000 | 775,000 |
| 2026-09-14 | 8.020 | 8.060 | 7.850 | 7.950 | 7.950 | 1,479,000 |
| 2026-09-11 | 8.100 | 8.100 | 7.890 | 7.940 | 7.940 | 2,180,000 |
| 2026-09-10 | 8.100 | 8.100 | 7.955 | 7.985 | 7.985 | 1,046,000 |
| 2026-09-09 | 8.070 | 8.070 | 7.930 | 8.065 | 8.065 | 782,000 |
| 2026-09-08 | 7.940 | 8.095 | 7.940 | 8.035 | 8.035 | 1,504,000 |
| 2026-09-07 | 7.965 | 8.030 | 7.885 | 7.950 | 7.950 | 1,013,000 |
| 2026-09-04 | 7.855 | 8.025 | 7.855 | 7.965 | 7.965 | 1,392,000 |
| 2026-09-03 | 7.935 | 8.070 | 7.815 | 7.820 | 7.820 | 1,236,000 |
| 2026-09-02 | 7.955 | 7.995 | 7.815 | 7.960 | 7.960 | 1,006,000 |
| 2026-09-01 | 7.900 | 7.980 | 7.855 | 7.955 | 7.955 | 1,220,000 |
| 2026-08-31 | 7.975 | 8.075 | 7.800 | 7.840 | 7.840 | 1,963,000 |
| 2026-08-28 | 8.105 | 8.160 | 7.955 | 7.975 | 7.975 | 2,736,000 |
| 2026-08-27 | 8.650 | 8.700 | 7.910 | 8.110 | 8.110 | 9,886,704 |
| 2026-08-26 | 9.240 | 9.290 | 9.140 | 9.170 | 9.170 | 530,010 |
| 2026-08-25 | 9.230 | 9.245 | 9.165 | 9.230 | 9.230 | 213,000 |
| 2026-08-24 | 9.325 | 9.325 | 9.130 | 9.220 | 9.220 | 575,186 |
| 2026-08-21 | 9.250 | 9.300 | 9.145 | 9.275 | 9.275 | 513,000 |
| 2026-08-20 | 9.290 | 9.510 | 9.250 | 9.330 | 9.330 | 810,000 |
| 2026-08-19 | 9.180 | 9.355 | 9.105 | 9.230 | 9.230 | 547,512 |
| 2026-08-18 | 9.350 | 9.350 | 9.120 | 9.285 | 9.285 | 1,352,782 |
| 2026-08-17 | 9.265 | 9.360 | 9.180 | 9.230 | 9.230 | 962,000 |
| 2026-08-14 | 9.105 | 9.280 | 9.105 | 9.265 | 9.265 | 350,000 |
| 2026-08-13 | 9.340 | 9.340 | 9.150 | 9.240 | 9.240 | 268,000 |
| 2026-08-12 | 9.150 | 9.310 | 9.025 | 9.260 | 9.260 | 427,000 |
| 2026-08-11 | 9.330 | 9.390 | 9.205 | 9.210 | 9.210 | 649,000 |
| 2026-08-10 | 9.400 | 9.410 | 9.250 | 9.370 | 9.370 | 702,000 |
| 2026-08-07 | 9.315 | 9.450 | 9.185 | 9.250 | 9.250 | 1,352,000 |
| 2026-08-06 | 9.695 | 9.695 | 9.370 | 9.385 | 9.385 | 642,000 |
| 2026-08-05 | 9.790 | 9.800 | 9.480 | 9.610 | 9.610 | 812,000 |
| 2026-08-04 | 10.000 | 10.000 | 9.585 | 9.645 | 9.645 | 713,000 |
| 2026-08-03 | 10.190 | 10.190 | 9.800 | 9.880 | 9.880 | 1,179,582 |
| 2026-07-31 | 10.120 | 10.140 | 9.880 | 9.970 | 9.970 | 3,099,000 |
| 2026-07-30 | 10.040 | 10.170 | 9.950 | 10.120 | 10.120 | 986,000 |
| 2026-07-29 | 9.770 | 10.100 | 9.590 | 10.040 | 10.040 | 1,960,110 |
| 2026-07-28 | 9.580 | 9.790 | 9.510 | 9.780 | 9.780 | 948,000 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.4810 HKD |
| 2025-10-27 | 0.2081 HKD |
| 2025-05-22 | 0.4441 HKD |
| 2024-10-18 | 0.2089 HKD |
| 2024-05-23 | 0.4397 HKD |
| 2023-12-22 | 0.1977 HKD |
| 2023-05-22 | 0.3849 HKD |
| 2022-05-26 | 0.3714 HKD |
| 2021-05-26 | 0.3738 HKD |
| 2020-05-27 | 0.3280 HKD |
| 2019-05-27 | 0.3437 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.