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
2026-07-24	9.310	9.540	9.300	9.540	9.540	521,000
2026-07-23	9.360	9.440	9.310	9.380	9.380	552,000
2026-07-22	9.350	9.420	9.310	9.400	9.400	691,000
2026-07-21	9.420	9.470	9.380	9.410	9.410	335,000
2026-07-20	9.300	9.480	9.300	9.480	9.480	391,000
2026-07-17	9.190	9.380	9.190	9.300	9.300	516,000
2026-07-16	9.040	9.150	9.020	9.150	9.150	711,000
2026-07-15	9.090	9.090	8.940	9.040	9.040	441,000
2026-07-14	9.000	9.000	8.870	8.950	8.950	404,000
2026-07-13	8.900	8.990	8.860	8.960	8.960	618,000
2026-07-10	8.850	8.980	8.800	8.900	8.900	367,000
2026-07-09	8.800	9.000	8.800	8.880	8.880	438,000
2026-07-08	8.800	8.900	8.780	8.880	8.880	343,000
2026-07-07	8.730	8.900	8.730	8.860	8.860	502,000
2026-07-06	8.800	8.900	8.750	8.900	8.900	723,000
2026-07-03	8.580	8.830	8.560	8.800	8.800	761,000
2026-07-02	8.450	8.860	8.450	8.640	8.640	1,617,000
2026-06-30	8.590	8.600	8.420	8.500	8.500	1,209,758
2026-06-29	8.490	8.710	8.420	8.670	8.670	1,625,000
2026-06-26	8.490	8.510	8.360	8.480	8.480	957,314
2026-06-25	8.700	8.850	8.490	8.560	8.560	796,000
2026-06-24	8.720	8.760	8.630	8.730	8.730	759,000
2026-06-23	8.940	8.980	8.700	8.760	8.760	614,000
2026-06-22	8.820	8.930	8.730	8.900	8.900	965,000
2026-06-18	9.490	9.490	8.930	9.040	9.040	1,510,000
2026-06-17	9.410	9.410	9.180	9.190	9.190	623,000
2026-06-16	9.550	9.600	9.260	9.410	9.410	904,000
2026-06-15	9.660	9.770	9.480	9.510	9.510	684,000
2026-06-12	9.590	9.660	9.550	9.660	9.660	529,000
2026-06-11	9.930	9.930	9.560	9.560	9.560	574,000
2026-06-10	9.680	9.900	9.680	9.870	9.870	1,609,000
2026-06-09	9.750	9.760	9.640	9.690	9.690	865,000
2026-06-08	9.660	9.720	9.510	9.700	9.700	786,594
2026-06-05	9.700	9.760	9.630	9.750	9.750	771,000
2026-06-04	9.660	9.670	9.530	9.650	9.650	1,174,910
2026-06-03	9.690	9.760	9.490	9.640	9.640	1,485,100
2026-06-02	9.690	9.780	9.620	9.690	9.690	957,000
2026-06-01	9.800	9.940	9.560	9.650	9.650	816,600
2026-05-29	9.480	9.930	9.440	9.800	9.800	2,581,400
2026-05-28	10.100	10.200	9.950	9.970	9.489	2,186,000
2026-05-27	10.100	10.260	10.030	10.040	9.556	1,296,000
2026-05-26	10.460	10.460	10.090	10.100	9.613	1,877,000
2026-05-22	10.310	10.400	10.290	10.290	9.794	870,000
2026-05-21	10.580	10.580	10.260	10.280	9.784	1,591,006
2026-05-20	10.660	10.660	10.420	10.460	9.955	3,252,100
2026-05-19	10.430	10.610	10.420	10.600	10.089	2,368,000
2026-05-18	10.700	10.770	10.360	10.420	9.917	1,614,000
2026-05-15	10.600	10.750	10.580	10.750	10.231	1,754,243
2026-05-14	10.590	10.720	10.570	10.680	10.165	1,673,116
2026-05-13	10.630	10.700	10.570	10.590	10.079	1,577,000
2026-05-12	10.560	10.660	10.420	10.630	10.117	1,182,000
2026-05-11	10.390	10.650	10.360	10.560	10.051	2,261,000
2026-05-08	10.230	10.430	10.220	10.380	9.879	1,339,000
2026-05-07	10.190	10.460	10.190	10.320	9.822	1,046,000
2026-05-06	10.160	10.340	10.150	10.310	9.813	1,116,000
2026-05-05	10.170	10.290	10.100	10.280	9.784	580,000
2026-05-04	10.360	10.360	10.150	10.160	9.670	562,010
2026-04-30	10.430	10.430	10.300	10.320	9.822	1,350,000
2026-04-29	10.360	10.500	10.350	10.470	9.965	907,000
2026-04-28	10.350	10.480	10.350	10.460	9.955	989,000

← NewerPage 2 of 3 · 125 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.