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
2025-05-08	11.020	11.020	10.800	10.820	9.693	435,000
2025-05-07	10.920	11.020	10.800	10.940	9.800	444,000
2025-05-06	10.840	10.960	10.800	10.820	9.693	448,000
2025-05-02	11.200	11.260	10.820	10.900	9.764	275,009
2025-04-30	11.020	11.280	10.960	11.220	10.051	1,259,000
2025-04-29	11.020	11.160	10.960	10.960	9.818	899,000
2025-04-28	10.900	11.000	10.820	11.000	9.854	394,000
2025-04-25	10.860	10.940	10.740	10.840	9.711	299,000
2025-04-24	11.220	11.220	10.760	10.840	9.711	1,121,000
2025-04-23	11.220	11.260	10.860	11.060	9.908	653,000
2025-04-22	11.000	11.160	10.980	11.120	9.961	1,311,000
2025-04-17	10.900	11.040	10.780	10.920	9.782	670,000
2025-04-16	10.800	11.040	10.780	10.880	9.746	1,067,228
2025-04-15	10.900	11.000	10.720	10.940	9.800	1,261,000
2025-04-14	10.600	10.900	10.560	10.880	9.746	730,000
2025-04-11	10.860	10.900	10.560	10.600	9.496	677,000
2025-04-10	10.780	11.000	10.700	10.700	9.585	3,050,000
2025-04-09	10.420	10.780	10.280	10.720	9.603	2,063,000
2025-04-08	10.240	10.740	10.240	10.660	9.549	3,093,242
2025-04-07	10.620	10.620	10.060	10.120	9.066	2,986,000
2025-04-03	10.620	10.960	10.540	10.960	9.818	951,000
2025-04-02	10.700	10.740	10.580	10.660	9.549	1,026,000
2025-04-01	10.620	10.760	10.500	10.740	9.621	1,687,400
2025-03-31	11.120	11.120	10.420	10.760	9.639	2,251,000
2025-03-28	10.400	11.420	10.400	11.120	9.961	5,830,000
2025-03-27	10.680	10.680	10.260	10.480	9.388	1,011,000
2025-03-26	10.680	10.680	10.360	10.480	9.388	520,000
2025-03-25	10.380	10.900	10.360	10.380	9.298	726,000
2025-03-24	10.620	11.120	10.380	10.420	9.334	2,129,000
2025-03-21	10.360	10.620	10.340	10.580	9.478	1,576,000
2025-03-20	10.380	10.500	10.320	10.360	9.281	529,000
2025-03-19	10.400	10.420	10.300	10.380	9.298	407,000
2025-03-18	10.520	10.520	10.320	10.440	9.352	1,391,000
2025-03-17	10.540	10.640	10.420	10.500	9.406	1,358,000
2025-03-14	10.420	10.760	10.400	10.540	9.442	1,367,000
2025-03-13	10.420	10.520	10.260	10.420	9.334	1,240,250
2025-03-12	10.080	10.420	10.080	10.340	9.263	834,000
2025-03-11	10.160	10.180	10.040	10.080	9.030	666,000
2025-03-10	10.280	10.280	10.020	10.140	9.083	824,000
2025-03-07	10.300	10.400	10.160	10.280	9.209	1,373,000
2025-03-06	10.400	10.420	10.260	10.380	9.298	745,000
2025-03-05	10.320	10.500	10.320	10.380	9.298	595,000
2025-03-04	10.440	10.440	10.200	10.280	9.209	1,570,000
2025-03-03	10.340	10.480	10.260	10.360	9.281	548,000
2025-02-28	10.340	10.380	10.180	10.260	9.191	1,214,000
2025-02-27	10.500	10.540	10.300	10.360	9.281	1,004,000
2025-02-26	10.580	10.640	10.400	10.520	9.424	977,000
2025-02-25	10.500	10.660	10.440	10.580	9.478	1,280,000
2025-02-24	10.800	10.960	10.540	10.600	9.496	1,008,000
2025-02-21	10.780	11.000	10.720	10.780	9.657	917,000
2025-02-20	10.680	10.860	10.640	10.760	9.639	1,375,000
2025-02-19	10.380	10.740	10.380	10.720	9.603	462,000
2025-02-18	10.500	10.780	10.480	10.500	9.406	1,126,000
2025-02-17	10.520	10.700	10.340	10.440	9.352	627,000
2025-02-14	10.380	10.760	10.360	10.760	9.639	1,173,634
2025-02-13	10.340	10.460	10.260	10.300	9.227	1,228,000
2025-02-12	10.480	10.580	10.420	10.420	9.334	1,201,818
2025-02-11	10.340	10.520	10.180	10.480	9.388	891,000
2025-02-10	10.380	10.540	10.260	10.320	9.245	2,022,000
2025-02-07	10.500	10.580	10.320	10.480	9.388	1,880,252

← NewerPage 7 of 21 · 1,232 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.