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
2025-10-27	10.570	10.740	10.540	10.600	10.089	872,080
2025-10-24	10.730	10.800	10.710	10.760	10.043	847,000
2025-10-23	10.750	10.750	10.560	10.730	10.015	900,452
2025-10-22	10.580	10.720	10.580	10.670	9.959	456,918
2025-10-21	10.720	10.790	10.630	10.630	9.922	1,594,000
2025-10-20	10.720	10.720	10.550	10.630	9.922	1,053,000
2025-10-17	10.770	10.790	10.510	10.600	9.894	1,277,000
2025-10-16	10.760	10.850	10.750	10.770	10.052	720,000
2025-10-15	10.700	10.790	10.590	10.760	10.043	1,758,000
2025-10-14	10.660	10.820	10.660	10.680	9.968	1,330,000
2025-10-13	10.370	10.670	10.360	10.660	9.950	1,435,000
2025-10-10	10.520	10.670	10.470	10.600	9.894	1,171,000
2025-10-09	10.550	10.670	10.460	10.510	9.810	1,143,368
2025-10-08	10.400	10.430	10.280	10.410	9.716	699,146
2025-10-06	10.370	10.440	10.290	10.400	9.707	309,000
2025-10-03	10.360	10.440	10.360	10.420	9.726	619,000
2025-10-02	10.600	10.600	10.320	10.450	9.754	1,095,000
2025-09-30	10.700	10.740	10.590	10.730	10.015	725,000
2025-09-29	10.720	10.810	10.590	10.740	10.024	1,122,000
2025-09-26	10.410	10.710	10.410	10.710	9.996	2,847,000
2025-09-25	10.800	10.840	10.470	10.500	9.800	1,777,600
2025-09-24	10.750	11.000	10.730	10.800	10.080	2,046,000
2025-09-23	11.000	11.000	10.830	10.920	10.192	404,607
2025-09-22	11.100	11.270	10.730	10.870	10.146	1,904,000
2025-09-19	11.160	11.340	11.010	11.170	10.426	2,444,000
2025-09-18	11.290	11.330	11.190	11.260	10.510	564,000
2025-09-17	11.270	11.300	11.170	11.290	10.538	836,000
2025-09-16	11.210	11.500	11.100	11.250	10.500	2,736,000
2025-09-15	11.300	11.300	11.060	11.250	10.500	3,396,578
2025-09-12	11.480	11.480	11.240	11.370	10.612	1,598,000
2025-09-11	11.390	11.470	11.250	11.350	10.594	2,673,446
2025-09-10	11.250	11.360	11.160	11.360	10.603	1,924,000
2025-09-09	11.260	11.280	11.060	11.180	10.435	1,411,000
2025-09-08	11.270	11.270	11.000	11.160	10.416	5,531,200
2025-09-05	11.300	11.300	11.000	11.150	10.407	5,410,022
2025-09-04	11.170	11.270	11.110	11.170	10.426	1,390,000
2025-09-03	11.280	11.300	11.060	11.160	10.416	1,248,000
2025-09-02	11.610	11.760	11.050	11.110	10.370	1,888,000
2025-09-01	11.900	11.930	11.580	11.600	10.827	966,000
2025-08-29	12.160	12.180	11.750	11.900	11.107	2,382,000
2025-08-28	12.000	12.230	11.950	12.100	11.294	954,000
2025-08-27	12.180	12.230	11.980	12.030	11.228	642,900
2025-08-26	12.310	12.310	12.070	12.180	11.368	441,900
2025-08-25	12.130	12.400	12.130	12.250	11.434	1,143,000
2025-08-22	12.060	12.180	11.960	12.160	11.350	503,000
2025-08-21	11.960	12.150	11.950	12.140	11.331	443,000
2025-08-20	11.960	12.060	11.900	11.950	11.154	804,510
2025-08-19	12.040	12.200	11.910	12.030	11.228	895,000
2025-08-18	12.010	12.130	11.660	12.100	11.294	3,324,780
2025-08-15	11.980	11.980	11.780	11.900	11.107	822,000
2025-08-14	12.040	12.160	11.850	11.960	11.163	1,621,000
2025-08-13	12.040	12.120	11.920	11.960	11.163	770,000
2025-08-12	11.990	12.070	11.900	12.030	11.228	329,800
2025-08-11	11.950	12.090	11.860	11.970	11.172	369,200
2025-08-08	12.190	12.190	11.980	12.160	11.350	513,000
2025-08-07	12.120	12.210	12.050	12.200	11.387	973,000
2025-08-06	12.180	12.180	12.030	12.060	11.256	501,000
2025-08-05	11.700	12.120	11.680	12.110	11.303	1,556,000
2025-08-04	11.520	11.720	11.470	11.680	10.902	1,036,000
2025-08-01	11.800	11.820	11.540	11.620	10.846	840,000

← NewerPage 5 of 21 · 1,231 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.