Xinhua Winshare Publishing and Media Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	9.200	9.340	9.130	9.300	8.163	464,000
2024-08-07	9.170	9.430	9.170	9.370	8.225	1,364,000
2024-08-06	9.320	9.320	9.080	9.170	8.049	967,000
2024-08-05	9.310	9.460	9.170	9.220	8.093	1,376,000
2024-08-02	9.440	9.570	9.410	9.480	8.321	1,012,000
2024-08-01	9.300	9.480	9.300	9.450	8.295	409,000
2024-07-31	9.390	9.430	9.220	9.400	8.251	1,032,000
2024-07-30	9.460	9.460	9.210	9.370	8.225	385,000
2024-07-29	9.420	9.490	9.260	9.360	8.216	671,902
2024-07-26	9.350	9.420	9.230	9.420	8.268	386,000
2024-07-25	9.470	9.470	9.210	9.360	8.216	719,000
2024-07-24	9.430	9.600	9.390	9.470	8.312	1,020,000
2024-07-23	9.430	9.620	9.300	9.430	8.277	913,001
2024-07-22	9.180	9.570	9.170	9.530	8.365	2,256,000
2024-07-19	9.140	9.290	8.890	9.130	8.014	2,910,000
2024-07-18	9.200	9.370	9.120	9.180	8.058	642,000
2024-07-17	9.340	9.490	9.070	9.190	8.067	1,183,999
2024-07-16	9.370	9.490	9.300	9.400	8.251	1,063,000
2024-07-15	9.230	9.540	9.160	9.470	8.312	938,000
2024-07-12	9.380	9.380	9.080	9.240	8.110	1,454,000
2024-07-11	9.420	9.550	9.180	9.240	8.110	1,166,000
2024-07-10	9.680	9.780	9.300	9.450	8.295	1,103,000
2024-07-09	9.640	9.730	9.460	9.670	8.488	972,610
2024-07-08	9.830	9.830	9.580	9.640	8.461	616,000
2024-07-05	9.680	9.800	9.600	9.740	8.549	882,000
2024-07-04	9.770	9.840	9.700	9.810	8.611	648,000
2024-07-03	9.930	9.970	9.800	9.800	8.602	367,000
2024-07-02	9.820	10.080	9.790	9.930	8.716	1,451,000
2024-06-28	9.570	9.790	9.450	9.720	8.532	1,461,638
2024-06-27	9.510	9.760	9.510	9.630	8.453	1,266,000
2024-06-26	9.730	9.730	9.390	9.580	8.409	3,368,416
2024-06-25	9.700	9.880	9.700	9.800	8.602	962,000
2024-06-24	9.940	10.020	9.620	9.750	8.558	1,608,443
2024-06-21	9.900	10.060	9.800	10.060	8.830	1,906,339
2024-06-20	10.040	10.120	9.850	9.920	8.707	667,000
2024-06-19	10.040	10.080	9.870	10.000	8.777	1,313,000
2024-06-18	9.770	10.100	9.770	10.080	8.848	938,700
2024-06-17	9.900	10.160	9.800	9.830	8.628	2,002,000
2024-06-14	9.660	9.980	9.640	9.930	8.716	1,810,000
2024-06-13	9.570	9.790	9.570	9.670	8.488	1,239,000
2024-06-12	9.430	9.630	9.430	9.600	8.426	1,177,879
2024-06-11	9.650	9.680	9.330	9.500	8.339	1,500,281
2024-06-07	9.370	9.680	9.370	9.680	8.497	1,366,000
2024-06-06	9.240	9.460	9.240	9.370	8.225	1,004,000
2024-06-05	9.300	9.370	9.160	9.270	8.137	1,130,443
2024-06-04	9.100	9.350	9.100	9.270	8.137	1,399,165
2024-06-03	9.360	9.420	9.230	9.230	8.102	791,848
2024-05-31	9.280	9.480	9.250	9.410	8.260	2,961,615
2024-05-30	9.040	9.470	9.010	9.200	8.075	2,783,263
2024-05-29	9.190	9.390	9.070	9.070	7.961	1,683,990
2024-05-28	9.350	9.450	9.150	9.180	8.058	634,000
2024-05-27	9.000	9.350	9.000	9.290	8.154	1,169,000
2024-05-24	8.620	9.060	8.620	8.980	7.882	1,871,396
2024-05-23	9.060	9.070	8.700	8.710	7.645	1,759,773
2024-05-22	9.300	9.430	9.260	9.370	7.839	1,314,809
2024-05-21	9.300	9.390	9.220	9.240	7.730	1,232,650
2024-05-20	9.010	9.450	9.010	9.260	7.747	2,783,494
2024-05-17	8.770	9.140	8.750	9.010	7.537	2,469,000
2024-05-16	8.890	8.940	8.580	8.810	7.370	3,944,000
2024-05-14	9.080	9.090	8.790	8.800	7.362	1,970,000

← NewerPage 10 of 21 · 1,232 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.