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
2023-11-14	6.700	6.780	6.640	6.760	5.495	268,000
2023-11-13	6.830	6.830	6.570	6.690	5.438	630,000
2023-11-10	6.760	6.760	6.610	6.650	5.406	466,000
2023-11-09	6.880	6.880	6.650	6.750	5.487	498,000
2023-11-08	6.830	6.880	6.740	6.780	5.511	362,000
2023-11-07	6.860	6.880	6.730	6.810	5.536	315,000
2023-11-06	6.710	6.870	6.700	6.860	5.576	528,000
2023-11-03	6.580	6.780	6.570	6.740	5.479	511,000
2023-11-02	6.510	6.650	6.510	6.650	5.406	390,955
2023-11-01	6.500	6.620	6.500	6.590	5.357	455,000
2023-10-31	6.600	6.900	6.520	6.570	5.341	1,137,000
2023-10-30	6.270	6.480	6.270	6.430	5.227	483,000
2023-10-27	6.150	6.460	6.100	6.370	5.178	816,000
2023-10-26	6.120	6.250	6.120	6.190	5.032	444,000
2023-10-25	6.110	6.190	6.030	6.130	4.983	713,000
2023-10-24	5.930	6.040	5.910	6.030	4.902	971,000
2023-10-20	5.920	6.000	5.910	5.950	4.837	248,000
2023-10-19	6.010	6.030	5.920	5.920	4.812	700,000
2023-10-18	6.000	6.080	5.990	6.060	4.926	272,000
2023-10-17	6.120	6.130	5.990	6.000	4.877	373,000
2023-10-16	6.150	6.180	6.000	6.060	4.926	606,000
2023-10-13	6.130	6.150	6.050	6.140	4.991	431,000
2023-10-12	6.060	6.180	6.060	6.120	4.975	631,000
2023-10-11	6.030	6.130	6.030	6.060	4.926	412,000
2023-10-10	6.020	6.070	5.940	5.980	4.861	547,999
2023-10-09	5.900	6.030	5.880	5.990	4.869	763,000
2023-10-06	5.920	5.960	5.890	5.890	4.788	60,000
2023-10-05	5.980	5.980	5.820	5.880	4.780	135,000
2023-10-04	5.860	5.950	5.810	5.940	4.828	91,000
2023-10-03	6.170	6.170	5.800	5.870	4.772	381,000
2023-09-29	6.170	6.170	6.120	6.170	5.015	72,000
2023-09-28	6.080	6.220	6.080	6.160	5.007	591,000
2023-09-27	6.170	6.170	6.090	6.140	4.991	351,000
2023-09-26	6.170	6.210	6.100	6.130	4.983	843,000
2023-09-25	6.100	6.210	6.060	6.170	5.015	780,000
2023-09-22	6.020	6.090	6.010	6.060	4.926	710,000
2023-09-21	5.960	6.060	5.940	5.990	4.869	552,000
2023-09-20	5.900	6.030	5.900	5.960	4.845	239,000
2023-09-19	6.050	6.050	5.920	5.990	4.869	907,000
2023-09-18	6.030	6.060	5.940	6.060	4.926	398,000
2023-09-15	5.960	6.070	5.960	6.060	4.926	545,000
2023-09-14	5.970	6.000	5.890	5.950	4.837	520,000
2023-09-13	5.910	6.000	5.860	5.920	4.812	619,702
2023-09-12	5.900	6.010	5.900	6.000	4.877	323,200
2023-09-11	5.910	6.000	5.910	5.980	4.861	370,177
2023-09-07	5.830	6.020	5.830	5.900	4.796	743,000
2023-09-06	5.950	5.990	5.900	5.960	4.845	246,000
2023-09-05	5.930	6.040	5.900	5.920	4.812	319,000
2023-09-04	5.860	6.020	5.840	6.010	4.885	406,000
2023-08-31	6.030	6.030	5.860	5.860	4.763	827,000
2023-08-30	6.060	6.060	5.960	5.990	4.869	152,000
2023-08-29	5.990	6.040	5.980	6.020	4.893	213,000
2023-08-28	5.990	6.070	5.910	5.950	4.837	540,000
2023-08-25	5.890	5.980	5.850	5.960	4.845	730,000
2023-08-24	5.800	5.920	5.800	5.870	4.772	513,000
2023-08-23	5.810	5.840	5.750	5.810	4.723	315,000
2023-08-22	5.800	5.800	5.720	5.750	4.674	436,000
2023-08-21	5.720	5.750	5.590	5.730	4.658	755,000
2023-08-18	5.690	5.770	5.670	5.730	4.658	736,000
2023-08-17	5.690	5.700	5.600	5.670	4.609	255,000

← NewerPage 13 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.