Xinhua Winshare Publishing and Media Co., Ltd. (HKG:0811)
Hong Kong · Delayed Price · Currency is HKD 10.73
-0.01 (-0.09%)
Sep 30, 2025, 4:08 PM HKT
HKG:0811 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.70 | 10.74 | 10.59 | 10.73 | 10.73 | -0.09% | 726,000 |
| Sep 29, 2025 | 10.72 | 10.81 | 10.59 | 10.74 | 10.74 | 0.28% | 1,122,000 |
| Sep 26, 2025 | 10.41 | 10.71 | 10.41 | 10.71 | 10.71 | 2.00% | 2,847,000 |
| Sep 25, 2025 | 10.80 | 10.84 | 10.47 | 10.50 | 10.50 | -2.78% | 1,777,600 |
| Sep 24, 2025 | 10.75 | 11.00 | 10.73 | 10.80 | 10.80 | -1.10% | 2,046,000 |
| Sep 23, 2025 | 11.00 | 11.00 | 10.83 | 10.92 | 10.92 | 0.46% | 404,607 |
| Sep 22, 2025 | 11.10 | 11.27 | 10.73 | 10.87 | 10.87 | -2.69% | 1,904,000 |
| Sep 19, 2025 | 11.16 | 11.34 | 11.01 | 11.17 | 11.17 | -0.80% | 2,444,000 |
| Sep 18, 2025 | 11.29 | 11.33 | 11.19 | 11.26 | 11.26 | -0.27% | 564,000 |
| Sep 17, 2025 | 11.27 | 11.30 | 11.17 | 11.29 | 11.29 | 0.36% | 836,000 |
| Sep 16, 2025 | 11.21 | 11.50 | 11.10 | 11.25 | 11.25 | - | 2,736,000 |
| Sep 15, 2025 | 11.30 | 11.30 | 11.06 | 11.25 | 11.25 | -1.06% | 3,396,578 |
| Sep 12, 2025 | 11.48 | 11.48 | 11.24 | 11.37 | 11.37 | 0.18% | 1,598,000 |
| Sep 11, 2025 | 11.39 | 11.47 | 11.25 | 11.35 | 11.35 | -0.09% | 2,673,446 |
| Sep 10, 2025 | 11.25 | 11.36 | 11.16 | 11.36 | 11.36 | 1.61% | 1,924,000 |
| Sep 9, 2025 | 11.26 | 11.28 | 11.06 | 11.18 | 11.18 | 0.18% | 1,411,000 |
| Sep 8, 2025 | 11.27 | 11.27 | 11.00 | 11.16 | 11.16 | 0.09% | 5,531,200 |
| Sep 5, 2025 | 11.30 | 11.30 | 11.00 | 11.15 | 11.15 | -0.18% | 5,410,022 |
| Sep 4, 2025 | 11.17 | 11.27 | 11.11 | 11.17 | 11.17 | 0.09% | 1,390,000 |
| Sep 3, 2025 | 11.28 | 11.30 | 11.06 | 11.16 | 11.16 | 0.45% | 1,248,000 |
| Sep 2, 2025 | 11.61 | 11.76 | 11.05 | 11.11 | 11.11 | -4.22% | 1,888,000 |
| Sep 1, 2025 | 11.90 | 11.93 | 11.58 | 11.60 | 11.60 | -2.52% | 966,000 |
| Aug 29, 2025 | 12.16 | 12.18 | 11.75 | 11.90 | 11.90 | -1.65% | 2,382,000 |
| Aug 28, 2025 | 12.00 | 12.23 | 11.95 | 12.10 | 12.10 | 0.58% | 954,000 |
| Aug 27, 2025 | 12.18 | 12.23 | 11.98 | 12.03 | 12.03 | -1.23% | 642,900 |
| Aug 26, 2025 | 12.31 | 12.31 | 12.07 | 12.18 | 12.18 | -0.57% | 441,900 |
| Aug 25, 2025 | 12.13 | 12.40 | 12.13 | 12.25 | 12.25 | 0.74% | 1,143,000 |
| Aug 22, 2025 | 12.06 | 12.18 | 11.96 | 12.16 | 12.16 | 0.16% | 503,000 |
| Aug 21, 2025 | 11.96 | 12.15 | 11.95 | 12.14 | 12.14 | 1.59% | 443,000 |
| Aug 20, 2025 | 11.96 | 12.06 | 11.90 | 11.95 | 11.95 | -0.67% | 804,510 |
| Aug 19, 2025 | 12.04 | 12.20 | 11.91 | 12.03 | 12.03 | -0.58% | 895,000 |
| Aug 18, 2025 | 12.01 | 12.13 | 11.66 | 12.10 | 12.10 | 1.68% | 3,324,780 |
| Aug 15, 2025 | 11.98 | 11.98 | 11.78 | 11.90 | 11.90 | -0.50% | 822,000 |
| Aug 14, 2025 | 12.04 | 12.16 | 11.85 | 11.96 | 11.96 | - | 1,621,000 |
| Aug 13, 2025 | 12.04 | 12.12 | 11.92 | 11.96 | 11.96 | -0.58% | 770,000 |
| Aug 12, 2025 | 11.99 | 12.07 | 11.90 | 12.03 | 12.03 | 0.50% | 329,800 |
| Aug 11, 2025 | 11.95 | 12.09 | 11.86 | 11.97 | 11.97 | -1.56% | 369,200 |
| Aug 8, 2025 | 12.19 | 12.19 | 11.98 | 12.16 | 12.16 | -0.33% | 513,000 |
| Aug 7, 2025 | 12.12 | 12.21 | 12.05 | 12.20 | 12.20 | 1.16% | 973,000 |
| Aug 6, 2025 | 12.18 | 12.18 | 12.03 | 12.06 | 12.06 | -0.41% | 501,000 |
| Aug 5, 2025 | 11.70 | 12.12 | 11.68 | 12.11 | 12.11 | 3.68% | 1,556,000 |
| Aug 4, 2025 | 11.52 | 11.72 | 11.47 | 11.68 | 11.68 | 0.52% | 1,036,000 |
| Aug 1, 2025 | 11.80 | 11.82 | 11.54 | 11.62 | 11.62 | -1.19% | 840,000 |
| Jul 31, 2025 | 11.98 | 11.98 | 11.64 | 11.76 | 11.76 | -1.51% | 993,000 |
| Jul 30, 2025 | 12.20 | 12.20 | 11.88 | 11.94 | 11.94 | -1.16% | 1,154,000 |
| Jul 29, 2025 | 11.98 | 12.14 | 11.80 | 12.08 | 12.08 | 1.51% | 1,446,000 |
| Jul 28, 2025 | 11.70 | 11.98 | 11.64 | 11.90 | 11.90 | 2.76% | 1,987,000 |
| Jul 25, 2025 | 11.52 | 11.74 | 11.52 | 11.58 | 11.58 | 0.87% | 985,300 |
| Jul 24, 2025 | 11.40 | 11.56 | 11.38 | 11.48 | 11.48 | 0.88% | 1,006,000 |
| Jul 23, 2025 | 11.36 | 11.52 | 11.32 | 11.38 | 11.38 | 0.71% | 878,300 |