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
2025-07-31	11.980	11.980	11.640	11.760	10.976	993,000
2025-07-30	12.200	12.200	11.880	11.940	11.144	1,154,000
2025-07-29	11.980	12.140	11.800	12.080	11.275	1,446,000
2025-07-28	11.700	11.980	11.640	11.900	11.107	1,987,000
2025-07-25	11.520	11.740	11.520	11.580	10.808	985,300
2025-07-24	11.400	11.560	11.380	11.480	10.715	1,006,000
2025-07-23	11.360	11.520	11.320	11.380	10.622	878,300
2025-07-22	11.280	11.420	11.220	11.300	10.547	1,496,500
2025-07-21	11.480	11.480	11.140	11.220	10.472	1,399,000
2025-07-18	11.400	11.480	11.260	11.300	10.547	1,091,000
2025-07-17	11.500	11.560	11.300	11.380	10.622	1,484,972
2025-07-16	11.720	11.720	11.580	11.640	10.864	337,000
2025-07-15	11.660	11.820	11.540	11.680	10.902	951,000
2025-07-14	11.540	11.700	11.500	11.660	10.883	266,000
2025-07-11	11.600	11.640	11.100	11.480	10.715	1,370,000
2025-07-10	11.760	11.760	11.540	11.540	10.771	577,345
2025-07-09	11.720	11.860	11.640	11.680	10.902	414,000
2025-07-08	11.780	11.900	11.660	11.700	10.920	763,000
2025-07-07	11.440	11.800	11.440	11.780	10.995	365,273
2025-07-04	11.460	11.680	11.460	11.620	10.846	308,000
2025-07-03	11.420	11.640	11.400	11.540	10.771	958,000
2025-07-02	11.240	11.420	11.240	11.400	10.640	684,000
2025-06-30	11.220	11.460	11.200	11.380	10.622	647,000
2025-06-27	10.840	11.220	10.840	11.220	10.472	939,000
2025-06-26	11.020	11.060	10.940	10.940	10.211	280,000
2025-06-25	10.920	11.120	10.840	11.020	10.286	791,000
2025-06-24	10.940	11.140	10.940	11.020	10.286	759,000
2025-06-23	10.940	11.140	10.940	11.140	10.398	658,214
2025-06-20	11.000	11.060	10.940	11.060	10.323	1,719,020
2025-06-19	11.260	11.320	11.020	11.140	10.398	451,000
2025-06-18	11.260	11.320	11.220	11.280	10.528	441,000
2025-06-17	11.140	11.260	11.120	11.240	10.491	526,799
2025-06-16	11.280	11.400	11.160	11.240	10.491	950,000
2025-06-13	11.320	11.420	11.260	11.340	10.584	616,000
2025-06-12	11.380	11.460	11.280	11.380	10.622	394,000
2025-06-11	11.440	11.440	11.280	11.400	10.640	587,000
2025-06-10	11.340	11.400	11.260	11.340	10.584	595,000
2025-06-09	11.400	11.480	11.220	11.300	10.547	734,000
2025-06-06	11.340	11.340	11.220	11.300	10.547	624,000
2025-06-05	11.380	11.400	11.160	11.220	10.472	687,000
2025-06-04	11.160	11.340	11.000	11.300	10.547	1,018,000
2025-06-03	11.060	11.220	10.900	11.160	10.416	911,000
2025-06-02	10.960	11.020	10.800	10.840	10.118	118,000
2025-05-30	10.980	11.240	10.960	11.160	10.416	947,000
2025-05-29	10.980	11.040	10.940	10.980	10.248	365,000
2025-05-28	10.840	11.060	10.840	11.000	10.267	739,983
2025-05-27	10.800	10.960	10.780	10.900	10.174	252,000
2025-05-26	10.800	10.980	10.780	10.800	10.080	313,000
2025-05-23	10.520	10.900	10.500	10.800	10.080	623,000
2025-05-22	10.880	10.900	10.460	10.540	9.838	766,000
2025-05-21	11.020	11.140	11.000	11.040	9.890	653,092
2025-05-20	11.160	11.160	10.940	11.120	9.961	779,000
2025-05-19	10.720	11.360	10.720	11.000	9.854	1,400,000
2025-05-16	10.760	10.940	10.720	10.860	9.728	394,000
2025-05-15	10.760	10.900	10.720	10.800	9.675	692,000
2025-05-14	10.940	10.940	10.740	10.820	9.693	450,000
2025-05-13	10.760	10.880	10.680	10.880	9.746	708,000
2025-05-12	10.740	10.780	10.600	10.720	9.603	754,922
2025-05-09	10.960	10.960	10.740	10.760	9.639	535,000
2025-05-08	11.020	11.020	10.800	10.820	9.693	435,000

← NewerPage 6 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.