Xinhua News Media Holdings Limited (HKG:0309)
Hong Kong · Delayed Price · Currency is HKD 1.060
+0.110 (11.58%)
Jul 10, 2026, 3:25 PM HKT
HKG:0309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 11.58% | 22,000 |
| Jul 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 4,285 |
| Jul 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Jul 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 7.95% | - |
| Jul 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.33% | - |
| Jul 3, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -13.13% | - |
| Jul 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 10.00% | - |
| Jun 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | - |
| Jun 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | - |
| Jun 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | - |
| Jun 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -12.04% | - |
| Jun 23, 2026 | 1.08 | 1.12 | 1.04 | 1.08 | 1.08 | -3.57% | 244,275 |
| Jun 22, 2026 | 1.12 | 1.16 | 1.08 | 1.12 | 1.12 | -3.45% | 18,675 |
| Jun 18, 2026 | 1.24 | 1.24 | 1.12 | 1.16 | 1.16 | -6.45% | 17,500 |
| Jun 17, 2026 | 1.28 | 1.28 | 1.08 | 1.24 | 1.24 | -3.13% | 52,275 |
| Jun 16, 2026 | 1.20 | 1.32 | 1.16 | 1.28 | 1.28 | 10.34% | 28,950 |
| Jun 15, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | -3.33% | 17,900 |
| Jun 12, 2026 | 1.20 | 1.32 | 1.20 | 1.20 | 1.20 | - | 15,500 |
| Jun 11, 2026 | 1.28 | 1.28 | 1.08 | 1.20 | 1.20 | - | 18,475 |
| Jun 10, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 11,600 |
| Jun 9, 2026 | 1.20 | 1.32 | 1.20 | 1.24 | 1.24 | 3.33% | 53,425 |
| Jun 8, 2026 | 1.16 | 1.20 | 1.12 | 1.20 | 1.20 | 3.45% | 62,700 |
| Jun 5, 2026 | 1.04 | 1.16 | 0.96 | 1.16 | 1.16 | 11.54% | 133,750 |
| Jun 4, 2026 | 1.12 | 1.20 | 1.04 | 1.04 | 1.04 | -7.14% | 19,800 |
| Jun 3, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 3.70% | 2,625 |
| Jun 2, 2026 | 1.04 | 1.16 | 1.04 | 1.08 | 1.08 | - | 11,225 |
| Jun 1, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 3.85% | 19,275 |
| May 29, 2026 | 1.08 | 1.16 | 0.92 | 1.04 | 1.04 | -3.70% | 102,300 |
| May 28, 2026 | 1.16 | 1.16 | 1.00 | 1.08 | 1.08 | -6.90% | 85,125 |
| May 27, 2026 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | -3.33% | 14,650 |
| May 26, 2026 | 1.20 | 1.28 | 1.16 | 1.20 | 1.20 | -9.09% | 76,225 |
| May 22, 2026 | 1.24 | 1.32 | 1.16 | 1.32 | 1.32 | 6.45% | 93,675 |
| May 21, 2026 | 1.24 | 1.32 | 1.16 | 1.24 | 1.24 | - | 31,200 |
| May 20, 2026 | 1.24 | 1.28 | 1.20 | 1.24 | 1.24 | -6.06% | 69,825 |
| May 19, 2026 | 1.24 | 1.36 | 1.12 | 1.32 | 1.32 | 6.45% | 324,025 |
| May 18, 2026 | 1.36 | 1.36 | 1.24 | 1.24 | 1.24 | -11.43% | 422,375 |
| May 15, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -2.78% | 22,450 |
| May 14, 2026 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -5.26% | 17,550 |
| May 13, 2026 | 1.52 | 1.56 | 1.48 | 1.52 | 1.52 | -5.00% | 61,275 |
| May 12, 2026 | 1.56 | 1.64 | 1.48 | 1.60 | 1.60 | 2.56% | 133,025 |
| May 11, 2026 | 1.40 | 1.68 | 1.36 | 1.56 | 1.56 | 14.71% | 578,125 |
| May 8, 2026 | 1.52 | 1.56 | 1.36 | 1.36 | 1.36 | -8.11% | 455,575 |
| May 7, 2026 | 1.44 | 2.52 | 1.44 | 1.48 | 1.48 | 15.62% | 5,716,900 |
| May 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.88% | 35,400 |
| May 5, 2026 | 1.20 | 1.40 | 1.20 | 1.36 | 1.36 | 6.25% | 34,100 |
| May 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 30, 2026 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 31,100 |
| Apr 29, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -6.06% | 4,050 |
| Apr 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,475 |