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
2023-02-20	5.780	5.990	5.780	5.970	4.576	970,000
2023-02-17	5.750	5.810	5.750	5.800	4.446	423,000
2023-02-16	5.750	5.850	5.720	5.750	4.408	414,000
2023-02-15	5.760	5.770	5.750	5.760	4.415	185,000
2023-02-14	5.770	5.780	5.750	5.760	4.415	158,000
2023-02-13	5.750	5.840	5.680	5.790	4.438	215,000
2023-02-10	5.740	5.820	5.730	5.740	4.400	569,000
2023-02-09	5.630	5.760	5.630	5.710	4.377	161,000
2023-02-08	5.680	5.690	5.640	5.660	4.339	168,000
2023-02-07	5.600	5.680	5.600	5.680	4.354	205,000
2023-02-06	5.670	5.720	5.600	5.650	4.331	271,000
2023-02-03	5.720	5.800	5.720	5.760	4.415	144,000
2023-02-02	5.740	5.850	5.720	5.790	4.438	1,149,000
2023-02-01	5.750	5.790	5.700	5.770	4.423	334,000
2023-01-31	5.700	5.790	5.660	5.710	4.377	354,000
2023-01-30	5.800	5.800	5.710	5.770	4.423	456,000
2023-01-27	5.700	5.730	5.640	5.710	4.377	48,000
2023-01-26	5.660	5.720	5.630	5.720	4.385	34,000
2023-01-20	5.560	5.630	5.530	5.630	4.316	122,000
2023-01-19	5.620	5.780	5.620	5.730	4.392	13,000
2023-01-18	5.800	5.830	5.750	5.790	4.438	233,000
2023-01-17	5.830	5.830	5.750	5.790	4.438	364,000
2023-01-16	5.730	5.800	5.730	5.800	4.446	357,000
2023-01-13	5.630	5.740	5.620	5.740	4.400	833,000
2023-01-12	5.490	5.610	5.490	5.610	4.300	336,000
2023-01-11	5.570	5.590	5.470	5.530	4.239	337,001
2023-01-10	5.460	5.610	5.460	5.550	4.254	449,001
2023-01-09	5.500	5.540	5.450	5.540	4.247	307,000
2023-01-06	5.460	5.500	5.410	5.490	4.208	80,000
2023-01-05	5.380	5.560	5.380	5.460	4.185	419,001
2023-01-04	5.320	5.440	5.300	5.420	4.155	678,000
2023-01-03	5.380	5.380	5.250	5.320	4.078	87,999
2022-12-30	5.150	5.270	5.130	5.270	4.040	425,002
2022-12-29	5.150	5.170	5.060	5.170	3.963	333,998
2022-12-28	5.250	5.250	5.130	5.160	3.955	428,000
2022-12-23	5.160	5.190	5.150	5.180	3.971	173,000
2022-12-22	5.190	5.250	5.160	5.160	3.955	71,000
2022-12-21	5.180	5.180	5.130	5.180	3.971	72,000
2022-12-20	5.250	5.250	5.110	5.160	3.955	159,000
2022-12-19	5.240	5.260	5.200	5.220	4.001	117,000
2022-12-16	5.180	5.310	5.170	5.300	4.063	554,000
2022-12-15	5.400	5.400	5.220	5.250	4.024	370,000
2022-12-14	5.280	5.300	5.240	5.300	4.063	204,000
2022-12-13	5.230	5.280	5.170	5.250	4.024	376,000
2022-12-12	5.350	5.350	5.210	5.210	3.994	377,900
2022-12-09	5.390	5.440	5.360	5.360	4.109	593,000
2022-12-08	5.320	5.400	5.320	5.390	4.132	105,000
2022-12-07	5.310	5.460	5.300	5.340	4.093	957,000
2022-12-06	5.310	5.350	5.300	5.300	4.063	144,000
2022-12-05	5.220	5.350	5.200	5.310	4.070	272,206
2022-12-02	5.180	5.280	5.170	5.230	4.009	221,208
2022-12-01	5.240	5.310	5.160	5.160	3.955	273,000
2022-11-30	5.210	5.290	5.120	5.120	3.925	605,897
2022-11-29	5.240	5.320	5.170	5.230	4.009	336,000
2022-11-28	5.120	5.250	5.120	5.240	4.017	228,000
2022-11-25	5.160	5.330	5.130	5.200	3.986	586,000
2022-11-24	5.090	5.110	5.030	5.100	3.909	92,000
2022-11-23	5.130	5.130	5.060	5.110	3.917	60,000
2022-11-22	4.980	5.100	4.960	5.100	3.909	359,000
2022-11-21	5.030	5.050	4.960	4.980	3.817	226,000

← NewerPage 16 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.