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
2026-04-27	10.450	10.500	10.330	10.470	9.965	1,495,000
2026-04-24	10.410	10.500	10.370	10.480	9.974	810,000
2026-04-23	10.590	10.600	10.400	10.460	9.955	1,924,778
2026-04-22	10.480	10.550	10.380	10.550	10.041	877,000
2026-04-21	10.560	10.580	10.470	10.530	10.022	1,355,000
2026-04-20	10.390	10.560	10.360	10.520	10.012	812,000
2026-04-17	10.320	10.430	10.280	10.400	9.898	600,000
2026-04-16	10.440	10.540	10.350	10.430	9.927	507,000
2026-04-15	10.510	10.510	10.360	10.450	9.946	625,000
2026-04-14	10.500	10.590	10.420	10.500	9.993	724,000
2026-04-13	10.410	10.540	10.360	10.420	9.917	1,142,919
2026-04-10	10.880	10.880	10.310	10.630	10.117	1,751,063
2026-04-09	10.800	10.990	10.490	10.580	10.070	4,996,294
2026-04-08	10.500	10.740	10.470	10.640	10.127	2,285,340
2026-04-02	10.200	10.510	10.060	10.500	9.993	1,920,696
2026-04-01	10.400	10.410	10.210	10.220	9.727	532,000
2026-03-31	10.430	10.480	10.300	10.400	9.898	1,327,000
2026-03-30	9.890	10.380	9.870	10.320	9.822	1,704,000
2026-03-27	9.920	10.200	9.800	10.050	9.565	1,008,056
2026-03-26	10.040	10.040	9.690	9.800	9.327	1,232,050
2026-03-25	10.050	10.120	9.960	10.040	9.556	701,838
2026-03-24	10.030	10.100	9.950	10.090	9.603	833,000
2026-03-23	10.100	10.100	9.800	9.910	9.432	2,025,895
2026-03-20	10.110	10.270	10.100	10.120	9.632	1,609,908
2026-03-19	10.210	10.240	10.110	10.210	9.717	737,000
2026-03-18	10.330	10.390	10.230	10.270	9.775	460,596
2026-03-17	10.400	10.470	10.300	10.330	9.832	1,049,000
2026-03-16	10.140	10.280	10.130	10.270	9.775	473,812
2026-03-13	10.200	10.440	10.190	10.240	9.746	686,000
2026-03-12	10.360	10.370	10.270	10.320	9.822	1,254,000
2026-03-11	10.360	10.380	10.140	10.340	9.841	1,023,000
2026-03-10	10.190	10.310	10.160	10.180	9.689	973,828
2026-03-09	10.330	10.330	10.130	10.190	9.698	716,000
2026-03-06	10.270	10.370	10.210	10.350	9.851	652,000
2026-03-05	10.160	10.300	10.160	10.230	9.736	933,000
2026-03-04	10.310	10.310	10.070	10.160	9.670	1,565,000
2026-03-03	10.380	10.380	10.220	10.310	9.813	834,000
2026-03-02	10.190	10.290	10.180	10.210	9.717	746,430
2026-02-27	10.260	10.370	10.160	10.260	9.765	1,379,880
2026-02-26	10.310	10.310	10.160	10.220	9.727	1,602,000
2026-02-25	10.450	10.490	10.280	10.290	9.794	1,264,000
2026-02-24	10.680	10.680	10.260	10.360	9.860	2,046,000
2026-02-23	10.680	10.720	10.630	10.680	10.165	134,000
2026-02-20	10.800	10.870	10.620	10.620	10.108	284,000
2026-02-16	11.000	11.000	10.810	10.980	10.450	101,000
2026-02-13	10.880	10.900	10.770	10.810	10.288	715,000
2026-02-12	11.020	11.060	10.910	10.950	10.422	363,000
2026-02-11	10.980	11.130	10.860	11.080	10.545	935,000
2026-02-10	10.990	11.150	10.920	11.030	10.498	1,054,000
2026-02-09	10.780	10.930	10.780	10.920	10.393	451,000
2026-02-06	10.750	11.040	10.750	10.950	10.422	1,352,500
2026-02-05	10.770	10.900	10.710	10.820	10.298	650,506
2026-02-04	10.700	10.930	10.600	10.910	10.384	1,585,222
2026-02-03	10.720	10.970	10.720	10.740	10.222	903,000
2026-02-02	10.950	10.950	10.780	10.860	10.336	1,136,000
2026-01-30	10.820	10.950	10.800	10.950	10.422	1,039,000
2026-01-29	10.940	10.950	10.620	10.820	10.298	1,043,000
2026-01-28	10.600	10.800	10.570	10.790	10.269	812,000
2026-01-27	10.810	10.810	10.600	10.690	10.174	1,084,000
2026-01-26	10.910	10.910	10.670	10.820	10.298	1,214,400

← NewerPage 3 of 5 · 246 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.