Xinhua News Media Holdings Limited (HKG:0309)
Hong Kong · Delayed Price · Currency is HKD 0.0330
+0.0010 (3.13%)
Apr 21, 2026, 3:07 PM HKT
HKG:0309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 300,000 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 601,000 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 320,000 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 583,000 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 2,236,000 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 944,000 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.12% | 4,010,000 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 20,000 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 705,000 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,123,000 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 3,355,000 |
| Apr 1, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 1,863,000 |
| Mar 31, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,483,000 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 150,000 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,637,000 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 1,184,000 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | - |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 731,000 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 900,000 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,452,000 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 719,000 |
| Mar 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,038,000 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,286,000 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,538,000 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 836,000 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 65,000 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 2,357,000 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 59,000 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 145,000 |
| Mar 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 1,219,000 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 8,745,000 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,487,000 |
| Feb 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 1,910,000 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 2,236,000 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 1,344,000 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 121,000 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 792,000 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 800,000 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.04 | 0.04 | - | 124,000 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 5,704,000 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 3,052,000 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,270,000 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 1,068,000 |
| Feb 5, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -9.76% | 4,947,000 |
| Feb 4, 2026 | 0.04 | 0.07 | 0.04 | 0.04 | 0.04 | 10.81% | 40,272,000 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 551,000 |