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
2024-11-06	9.300	9.460	9.100	9.240	8.277	1,574,000
2024-11-05	9.550	9.550	9.300	9.370	8.394	1,088,000
2024-11-04	9.590	9.590	9.250	9.390	8.412	1,779,000
2024-11-01	9.480	9.480	9.230	9.440	8.456	1,269,700
2024-10-31	9.680	9.730	9.360	9.400	8.421	1,863,593
2024-10-30	9.900	9.900	9.630	9.750	8.734	1,201,593
2024-10-29	10.280	10.300	9.800	9.860	8.833	1,041,000
2024-10-28	10.400	10.400	10.140	10.180	9.119	781,000
2024-10-25	10.260	10.400	10.200	10.400	9.316	867,000
2024-10-24	10.440	10.440	10.220	10.260	9.191	507,000
2024-10-23	10.420	10.620	10.340	10.400	9.316	1,566,000
2024-10-22	10.420	10.660	10.400	10.620	9.513	1,627,916
2024-10-21	10.580	10.640	10.320	10.520	9.424	2,227,000
2024-10-18	10.360	10.480	10.140	10.400	9.316	2,586,000
2024-10-17	10.620	10.620	10.360	10.360	9.093	1,677,000
2024-10-16	10.080	10.680	10.080	10.440	9.164	2,080,550
2024-10-15	10.340	10.660	9.960	10.180	8.935	1,386,791
2024-10-14	10.580	10.680	10.180	10.320	9.058	1,630,000
2024-10-10	9.950	10.660	9.950	10.520	9.234	3,122,000
2024-10-09	9.840	10.180	9.610	9.940	8.725	2,207,000
2024-10-08	11.000	11.000	9.910	9.940	8.725	3,337,000
2024-10-07	10.060	10.800	10.060	10.800	9.480	2,321,002
2024-10-04	9.680	10.000	9.680	10.000	8.777	320,000
2024-10-03	9.960	9.990	9.630	9.900	8.690	399,000
2024-10-02	10.100	10.160	9.810	9.940	8.725	769,998
2024-09-30	9.950	10.300	9.930	10.100	8.865	3,821,000
2024-09-27	9.880	10.000	9.600	9.940	8.725	1,678,000
2024-09-26	9.530	9.700	9.400	9.600	8.426	943,000
2024-09-25	9.550	9.890	9.510	9.510	8.347	1,906,000
2024-09-24	9.110	9.520	9.100	9.520	8.356	776,000
2024-09-23	9.040	9.210	9.040	9.130	8.014	413,000
2024-09-20	9.100	9.240	8.960	9.210	8.084	1,298,970
2024-09-19	9.300	9.300	8.840	9.100	7.988	576,000
2024-09-17	9.280	9.280	8.910	8.910	7.821	105,000
2024-09-16	9.120	9.120	8.890	9.000	7.900	139,000
2024-09-13	8.850	9.210	8.850	9.120	8.005	1,039,258
2024-09-12	8.960	8.980	8.750	8.910	7.821	860,022
2024-09-11	9.510	9.520	8.670	8.900	7.812	1,439,000
2024-09-10	9.150	9.200	8.990	9.080	7.970	659,000
2024-09-09	9.220	9.220	8.950	9.070	7.961	1,152,955
2024-09-05	9.370	9.410	9.200	9.310	8.172	788,000
2024-09-04	9.310	9.350	9.200	9.250	8.119	711,000
2024-09-03	9.450	9.450	9.330	9.350	8.207	247,000
2024-09-02	9.510	9.640	9.340	9.430	8.277	644,000
2024-08-30	9.600	9.600	9.400	9.560	8.391	1,330,000
2024-08-29	9.890	9.920	9.540	9.570	8.400	1,711,000
2024-08-28	9.960	10.100	9.850	9.940	8.725	915,483
2024-08-27	10.040	10.040	9.790	9.910	8.698	397,000
2024-08-26	9.870	10.060	9.870	10.040	8.813	624,000
2024-08-23	9.860	9.930	9.670	9.930	8.716	823,000
2024-08-22	10.140	10.140	9.810	9.910	8.698	493,000
2024-08-21	9.920	10.040	9.920	9.980	8.760	337,000
2024-08-20	9.980	10.160	9.920	10.140	8.900	1,188,000
2024-08-19	10.000	10.040	9.860	10.040	8.813	768,000
2024-08-16	9.970	10.100	9.840	10.040	8.813	931,000
2024-08-15	9.930	10.020	9.890	9.940	8.725	1,096,000
2024-08-14	9.560	10.000	9.560	9.910	8.698	948,000
2024-08-13	9.740	9.800	9.640	9.700	8.514	387,000
2024-08-12	9.420	10.000	9.420	9.740	8.549	1,910,000
2024-08-09	9.190	9.500	9.180	9.410	8.260	531,000

← NewerPage 9 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.