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
2025-02-06	10.460	10.820	10.420	10.500	9.406	1,398,000
2025-02-05	10.560	10.660	10.360	10.460	9.370	1,767,000
2025-02-04	10.500	10.560	10.200	10.300	9.227	927,000
2025-02-03	10.420	10.580	10.160	10.520	9.424	1,114,000
2025-01-28	11.100	11.100	10.820	10.840	9.711	35,000
2025-01-27	11.180	11.220	11.060	11.100	9.943	482,000
2025-01-24	10.860	11.080	10.860	11.080	9.926	342,791
2025-01-23	11.020	11.100	10.860	10.900	9.764	996,000
2025-01-22	10.860	11.000	10.780	10.800	9.675	1,009,000
2025-01-21	10.680	10.920	10.680	10.880	9.746	979,000
2025-01-20	10.760	10.920	10.720	10.760	9.639	1,017,000
2025-01-17	10.560	10.660	10.400	10.640	9.531	501,000
2025-01-16	10.440	10.540	10.320	10.500	9.406	932,000
2025-01-15	10.460	10.460	10.220	10.280	9.209	1,131,000
2025-01-14	10.740	10.740	10.260	10.460	9.370	1,209,000
2025-01-13	10.580	10.580	10.340	10.480	9.388	1,576,212
2025-01-10	10.840	10.840	10.540	10.580	9.478	1,402,000
2025-01-09	10.720	10.880	10.560	10.860	9.728	2,524,000
2025-01-08	10.900	10.960	10.740	10.860	9.728	1,349,000
2025-01-07	11.440	11.440	10.900	11.000	9.854	1,614,000
2025-01-06	11.260	11.400	11.180	11.220	10.051	1,307,500
2025-01-03	11.760	11.760	11.100	11.280	10.105	2,398,000
2025-01-02	11.680	11.740	11.440	11.480	10.284	2,069,000
2024-12-31	11.780	11.800	11.520	11.800	10.571	703,000
2024-12-30	11.440	11.840	11.440	11.780	10.553	900,000
2024-12-27	11.660	11.820	11.580	11.680	10.463	1,163,000
2024-12-24	11.280	11.700	11.240	11.680	10.463	1,012,000
2024-12-23	11.220	11.540	11.220	11.460	10.266	1,902,900
2024-12-20	11.300	11.460	11.200	11.360	10.176	1,542,000
2024-12-19	11.120	11.420	11.020	11.340	10.158	1,632,000
2024-12-18	11.060	11.320	11.020	11.320	10.141	1,571,000
2024-12-17	11.080	11.080	10.860	11.060	9.908	1,247,000
2024-12-16	10.780	11.160	10.780	11.080	9.926	1,906,000
2024-12-13	10.820	10.900	10.640	10.840	9.711	1,332,000
2024-12-12	10.800	10.800	10.600	10.660	9.549	1,556,000
2024-12-11	10.300	10.720	10.260	10.720	9.603	2,847,000
2024-12-10	10.400	10.500	10.240	10.300	9.227	1,518,000
2024-12-09	10.400	10.400	10.260	10.340	9.263	1,613,532
2024-12-06	10.020	10.300	10.020	10.240	9.173	1,727,000
2024-12-05	9.770	10.100	9.770	10.000	8.958	2,108,000
2024-12-04	9.880	10.060	9.860	9.940	8.904	1,742,328
2024-12-03	9.710	9.960	9.710	9.880	8.851	2,098,000
2024-12-02	9.750	9.900	9.620	9.900	8.869	1,551,000
2024-11-29	9.510	9.750	9.440	9.700	8.689	1,430,000
2024-11-28	9.500	9.500	9.310	9.490	8.501	1,749,138
2024-11-27	9.530	9.530	9.220	9.500	8.510	1,303,000
2024-11-26	9.340	9.390	9.200	9.280	8.313	2,109,248
2024-11-25	9.570	9.570	9.310	9.330	8.358	1,462,000
2024-11-22	9.340	9.450	9.210	9.300	8.331	1,946,614
2024-11-21	9.640	9.650	9.290	9.290	8.322	2,856,000
2024-11-20	9.680	9.680	9.440	9.460	8.474	1,377,000
2024-11-19	9.970	9.970	9.550	9.700	8.689	881,000
2024-11-18	9.700	9.780	9.600	9.670	8.662	1,492,000
2024-11-15	9.580	9.800	9.580	9.680	8.671	1,125,466
2024-11-14	9.650	9.680	9.450	9.500	8.510	1,505,000
2024-11-13	9.500	9.900	9.490	9.730	8.716	3,115,000
2024-11-12	9.560	9.840	9.490	9.490	8.501	2,129,795
2024-11-11	9.400	9.540	9.250	9.510	8.519	1,711,000
2024-11-08	9.400	9.500	9.160	9.430	8.447	2,201,000
2024-11-07	9.270	9.380	9.200	9.350	8.376	759,000

← NewerPage 8 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.