Xinhua News Media Holdings Limited (HKG:0309)
Hong Kong · Delayed Price · Currency is HKD 0.9300
-0.0500 (-5.10%)
Jul 31, 2026, 4:08 PM HKT
HKG:0309 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 500 |
| Jul 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | - |
| Jul 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 100 |
| Jul 28, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -2.00% | 161,250 |
| Jul 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 27,700 |
| Jul 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 23, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | -1.87% | 53,400 |
| Jul 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Jul 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Jul 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 16, 2026 | 1.04 | 1.15 | 1.04 | 1.14 | 1.14 | 9.62% | 26,875 |
| Jul 15, 2026 | 0.93 | 0.93 | 0.93 | 1.04 | 1.04 | -7.96% | 2,500 |
| Jul 14, 2026 | 0.82 | 1.13 | 0.81 | 1.13 | 1.13 | 22.83% | 19,500 |
| Jul 13, 2026 | 0.79 | 0.92 | 0.79 | 0.92 | 0.92 | -13.21% | 5,810 |
| 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 |