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
2026-01-23	10.750	10.850	10.730	10.850	10.327	822,000
2026-01-22	10.540	10.760	10.540	10.750	10.231	1,142,000
2026-01-21	10.530	10.630	10.490	10.600	10.089	699,000
2026-01-20	10.610	10.640	10.570	10.570	10.060	319,603
2026-01-19	10.500	10.640	10.460	10.640	10.127	357,000
2026-01-16	10.580	10.620	10.480	10.600	10.089	628,000
2026-01-15	10.600	10.660	10.520	10.570	10.060	466,000
2026-01-14	10.540	10.780	10.540	10.600	10.089	2,079,000
2026-01-13	10.700	10.700	10.510	10.540	10.032	1,891,450
2026-01-12	10.510	10.670	10.490	10.580	10.070	1,120,000
2026-01-09	10.360	10.770	10.300	10.550	10.041	3,589,000
2026-01-08	10.110	10.350	10.060	10.350	9.851	903,000
2026-01-07	10.080	10.240	10.080	10.200	9.708	923,000
2026-01-06	10.100	10.190	10.050	10.120	9.632	717,000
2026-01-05	10.120	10.380	10.060	10.070	9.584	1,041,000
2026-01-02	10.210	10.210	10.080	10.090	9.603	188,746
2025-12-31	10.110	10.270	10.100	10.240	9.746	824,000
2025-12-30	10.170	10.180	10.010	10.030	9.546	1,110,000
2025-12-29	10.340	10.390	10.080	10.160	9.670	1,156,000
2025-12-24	10.290	10.340	10.250	10.340	9.841	161,000
2025-12-23	10.300	10.340	10.250	10.270	9.775	995,000
2025-12-22	10.450	10.450	10.280	10.290	9.794	731,000
2025-12-19	10.530	10.530	10.360	10.450	9.946	561,000
2025-12-18	10.220	10.410	10.220	10.390	9.889	917,000
2025-12-17	10.360	10.450	10.250	10.250	9.756	1,332,000
2025-12-16	10.440	10.480	10.330	10.370	9.870	1,336,000
2025-12-15	10.280	10.590	10.280	10.490	9.984	1,446,000
2025-12-12	10.350	10.350	10.220	10.310	9.813	361,000
2025-12-11	10.300	10.350	10.190	10.210	9.717	815,210
2025-12-10	10.280	10.300	10.200	10.300	9.803	457,000
2025-12-09	10.420	10.420	10.250	10.290	9.794	1,386,258
2025-12-08	10.600	10.600	10.380	10.420	9.917	1,676,516
2025-12-05	10.680	10.680	10.530	10.590	10.079	605,600
2025-12-04	10.590	10.630	10.570	10.620	10.108	513,000
2025-12-03	10.600	10.640	10.560	10.580	10.070	640,000
2025-12-02	10.550	10.650	10.550	10.650	10.136	632,700
2025-12-01	10.400	10.690	10.400	10.690	10.174	645,000
2025-11-28	10.350	10.490	10.350	10.460	9.955	505,000
2025-11-27	10.590	10.590	10.350	10.440	9.936	482,000
2025-11-26	10.590	10.690	10.430	10.470	9.965	787,746
2025-11-25	10.530	10.660	10.530	10.590	10.079	377,350
2025-11-24	10.580	10.580	10.310	10.530	10.022	371,000
2025-11-21	10.380	10.450	10.330	10.380	9.879	644,990
2025-11-20	10.620	10.620	10.440	10.490	9.984	481,000
2025-11-19	10.540	10.550	10.350	10.480	9.974	709,450
2025-11-18	10.520	10.520	10.350	10.370	9.870	909,000
2025-11-17	10.600	10.610	10.510	10.560	10.051	848,000
2025-11-14	10.700	10.750	10.630	10.690	10.174	1,164,000
2025-11-13	10.880	10.880	10.690	10.710	10.193	486,800
2025-11-12	10.820	10.900	10.680	10.750	10.231	984,434
2025-11-11	10.710	10.850	10.660	10.780	10.260	1,597,000
2025-11-10	10.420	10.850	10.420	10.750	10.231	2,631,000
2025-11-07	10.300	10.460	10.200	10.460	9.955	2,087,000
2025-11-06	10.370	10.450	10.290	10.320	9.822	1,737,000
2025-11-05	10.200	10.370	10.140	10.370	9.870	1,009,175
2025-11-04	10.450	10.450	10.230	10.290	9.794	1,266,000
2025-11-03	10.490	10.490	10.260	10.280	9.784	1,075,000
2025-10-31	10.380	10.500	10.170	10.420	9.917	4,412,061
2025-10-30	10.550	10.630	10.470	10.540	10.032	1,678,082
2025-10-28	10.600	10.640	10.540	10.560	10.051	589,864

← NewerPage 4 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.