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
2024-02-09	6.580	6.580	6.510	6.540	5.471	37,000
2024-02-08	6.500	6.720	6.470	6.650	5.563	538,000
2024-02-07	6.680	6.830	6.550	6.610	5.530	467,000
2024-02-06	6.680	6.680	6.440	6.650	5.563	594,343
2024-02-05	6.450	6.600	6.410	6.470	5.413	409,000
2024-02-02	6.560	6.680	6.460	6.550	5.479	496,000
2024-02-01	6.630	6.670	6.480	6.540	5.471	243,000
2024-01-31	6.400	6.630	6.380	6.630	5.546	730,000
2024-01-30	6.590	6.650	6.400	6.400	5.354	663,000
2024-01-29	6.630	6.740	6.560	6.630	5.546	261,000
2024-01-26	6.660	6.700	6.540	6.670	5.580	387,000
2024-01-25	6.600	6.680	6.500	6.660	5.571	361,595
2024-01-24	6.490	6.530	6.300	6.460	5.404	481,000
2024-01-23	6.340	6.410	6.290	6.400	5.354	476,000
2024-01-22	6.600	6.600	6.240	6.310	5.279	684,000
2024-01-19	6.750	6.750	6.600	6.600	5.521	667,000
2024-01-18	6.730	6.740	6.550	6.640	5.555	386,000
2024-01-17	6.820	6.820	6.630	6.640	5.555	1,018,000
2024-01-16	6.950	6.950	6.830	6.860	5.739	213,000
2024-01-15	6.990	7.020	6.880	6.880	5.756	419,000
2024-01-12	6.780	7.020	6.780	6.990	5.848	561,000
2024-01-11	6.830	6.950	6.830	6.860	5.739	222,000
2024-01-10	6.850	6.900	6.830	6.850	5.730	166,000
2024-01-09	6.760	6.900	6.760	6.900	5.772	266,159
2024-01-08	6.970	6.970	6.740	6.750	5.647	295,000
2024-01-05	6.970	6.970	6.830	6.890	5.764	384,000
2024-01-04	6.960	6.960	6.850	6.900	5.772	175,000
2024-01-03	6.800	7.000	6.800	6.900	5.772	542,000
2024-01-02	6.930	6.930	6.770	6.800	5.689	368,000
2023-12-29	6.910	7.010	6.910	6.950	5.814	967,000
2023-12-28	6.760	6.970	6.760	6.900	5.772	1,148,000
2023-12-27	6.600	6.860	6.600	6.800	5.689	457,000
2023-12-22	6.790	6.900	6.540	6.590	5.513	1,132,000
2023-12-21	6.950	6.980	6.920	6.980	5.674	139,000
2023-12-20	7.060	7.060	6.890	6.980	5.674	437,000
2023-12-19	6.920	7.030	6.650	7.030	5.714	866,000
2023-12-18	6.980	6.980	6.770	6.820	5.544	467,000
2023-12-15	6.950	6.950	6.790	6.800	5.528	398,000
2023-12-14	6.850	7.100	6.760	6.760	5.495	1,500,000
2023-12-13	6.910	6.980	6.850	6.920	5.625	321,000
2023-12-12	6.840	6.900	6.800	6.810	5.536	544,000
2023-12-11	6.800	6.830	6.750	6.810	5.536	547,000
2023-12-08	7.030	7.030	6.800	6.840	5.560	465,000
2023-12-07	6.850	6.940	6.840	6.890	5.601	1,130,511
2023-12-06	6.750	7.000	6.750	6.960	5.658	484,000
2023-12-05	6.950	6.950	6.830	6.840	5.560	328,000
2023-12-04	6.770	7.010	6.700	6.880	5.593	534,000
2023-12-01	6.830	6.850	6.770	6.770	5.503	606,000
2023-11-30	6.790	6.860	6.760	6.790	5.519	544,000
2023-11-29	6.910	6.910	6.780	6.800	5.528	303,000
2023-11-28	6.920	7.030	6.920	6.940	5.641	310,000
2023-11-27	7.000	7.010	6.910	6.950	5.649	245,000
2023-11-24	7.030	7.030	6.980	6.980	5.674	231,000
2023-11-23	6.990	7.020	6.960	6.970	5.666	305,000
2023-11-22	6.950	7.050	6.900	6.990	5.682	695,000
2023-11-21	6.920	6.980	6.900	6.950	5.649	395,000
2023-11-20	6.670	6.950	6.670	6.940	5.641	706,200
2023-11-17	6.620	6.770	6.610	6.760	5.495	452,200
2023-11-16	6.620	6.640	6.540	6.620	5.381	322,800
2023-11-15	6.730	6.730	6.580	6.620	5.381	470,000

← NewerPage 12 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.