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
2022-03-01	5.840	5.900	5.740	5.900	4.214	210,000
2022-02-28	5.870	5.870	5.730	5.830	4.164	601,000
2022-02-25	5.910	5.950	5.870	5.890	4.207	98,000
2022-02-24	5.950	5.960	5.860	5.860	4.186	428,000
2022-02-23	6.000	6.010	5.960	5.990	4.279	160,000
2022-02-22	5.950	6.000	5.890	5.990	4.279	312,000
2022-02-21	6.100	6.100	6.020	6.040	4.314	154,000
2022-02-18	6.070	6.130	6.020	6.090	4.350	179,000
2022-02-17	6.160	6.170	6.060	6.090	4.350	197,000
2022-02-16	6.090	6.140	6.080	6.100	4.357	157,000
2022-02-15	6.160	6.180	6.080	6.090	4.350	129,000
2022-02-14	6.050	6.190	6.050	6.160	4.400	817,000
2022-02-11	6.080	6.150	6.020	6.130	4.379	492,000
2022-02-10	6.070	6.130	6.030	6.090	4.350	460,000
2022-02-09	6.040	6.100	6.040	6.070	4.336	422,000
2022-02-08	6.100	6.100	6.010	6.090	4.350	169,000
2022-02-07	5.980	6.090	5.950	6.080	4.343	532,000
2022-02-04	5.880	5.930	5.850	5.890	4.207	231,740
2022-01-31	5.880	5.990	5.880	5.880	4.200	30,000
2022-01-28	5.960	6.020	5.830	5.870	4.193	147,000
2022-01-27	6.020	6.020	5.890	5.960	4.257	157,000
2022-01-26	6.000	6.080	6.000	6.030	4.307	575,000
2022-01-25	6.000	6.070	6.000	6.010	4.293	247,000
2022-01-24	5.950	6.070	5.950	6.070	4.336	330,724
2022-01-21	6.130	6.130	5.980	6.010	4.293	259,000
2022-01-20	5.940	6.070	5.940	6.050	4.321	635,000
2022-01-19	6.010	6.090	5.930	5.970	4.264	540,000
2022-01-18	6.030	6.070	5.930	6.070	4.336	198,000
2022-01-17	6.020	6.050	6.000	6.040	4.314	156,000
2022-01-14	6.090	6.150	6.040	6.100	4.357	300,000
2022-01-13	6.150	6.160	6.030	6.040	4.314	278,000
2022-01-12	5.980	6.150	5.980	6.150	4.393	666,000
2022-01-11	6.090	6.170	6.030	6.030	4.307	529,000
2022-01-10	6.220	6.240	5.980	6.110	4.364	1,579,000
2022-01-07	6.040	6.400	6.030	6.160	4.400	3,790,000
2022-01-06	5.980	6.040	5.910	6.020	4.300	562,000
2022-01-05	6.050	6.050	5.940	5.990	4.279	635,000
2022-01-04	5.840	6.090	5.840	6.050	4.321	301,000
2022-01-03	5.940	5.950	5.860	5.860	4.186	58,000
2021-12-31	5.990	6.010	5.910	5.910	4.221	242,000
2021-12-30	6.000	6.090	5.990	6.070	4.336	234,000
2021-12-29	6.010	6.010	5.940	5.940	4.243	26,000
2021-12-28	6.020	6.040	5.930	5.970	4.264	185,000
2021-12-24	6.010	6.010	5.910	5.930	4.236	440,000
2021-12-23	5.910	6.000	5.880	6.000	4.286	1,403,000
2021-12-22	5.910	5.940	5.800	5.940	4.243	1,250,000
2021-12-21	5.920	5.940	5.870	5.910	4.221	208,000
2021-12-20	6.120	6.120	5.950	6.000	4.286	600,000
2021-12-17	6.130	6.230	6.080	6.150	4.393	1,418,129
2021-12-16	5.790	6.100	5.770	6.090	4.350	4,479,000
2021-12-15	5.890	5.940	5.790	5.790	4.136	686,000
2021-12-14	5.900	5.950	5.860	5.880	4.200	957,000
2021-12-13	5.970	5.970	5.800	5.910	4.221	1,027,000
2021-12-10	5.840	5.900	5.790	5.880	4.200	768,500
2021-12-09	5.950	5.990	5.790	5.860	4.186	1,018,000
2021-12-08	5.870	5.940	5.850	5.940	4.243	1,084,000
2021-12-07	5.820	5.890	5.780	5.830	4.164	1,534,000
2021-12-06	5.940	5.940	5.680	5.780	4.129	1,055,000
2021-12-03	5.800	5.910	5.730	5.870	4.193	1,391,000
2021-12-02	5.760	5.770	5.660	5.680	4.057	1,315,000

← NewerPage 20 of 21 · 1,233 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.