Xinhua Winshare Publishing and Media Co., Ltd. (HKG:0811)
Hong Kong · Delayed Price · Currency is HKD 10.55
-0.02 (-0.19%)
Jan 21, 2026, 1:44 PM HKT
HKG:0811 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 10.53 | 10.57 | 10.49 | 10.49 | - | -0.76% | 221,000 |
| Jan 20, 2026 | 10.61 | 10.64 | 10.57 | 10.57 | 10.57 | -0.66% | 319,603 |
| Jan 19, 2026 | 10.50 | 10.64 | 10.46 | 10.64 | 10.64 | 0.38% | 357,000 |
| Jan 16, 2026 | 10.58 | 10.62 | 10.48 | 10.60 | 10.60 | 0.28% | 628,000 |
| Jan 15, 2026 | 10.60 | 10.66 | 10.52 | 10.57 | 10.57 | -0.28% | 466,000 |
| Jan 14, 2026 | 10.54 | 10.78 | 10.54 | 10.60 | 10.60 | 0.57% | 2,079,000 |
| Jan 13, 2026 | 10.70 | 10.70 | 10.51 | 10.54 | 10.54 | -0.38% | 1,891,450 |
| Jan 12, 2026 | 10.51 | 10.67 | 10.49 | 10.58 | 10.58 | 0.28% | 1,120,000 |
| Jan 9, 2026 | 10.36 | 10.77 | 10.30 | 10.55 | 10.55 | 1.93% | 3,589,000 |
| Jan 8, 2026 | 10.11 | 10.35 | 10.06 | 10.35 | 10.35 | 1.47% | 903,000 |
| Jan 7, 2026 | 10.08 | 10.24 | 10.08 | 10.20 | 10.20 | 0.79% | 923,000 |
| Jan 6, 2026 | 10.10 | 10.19 | 10.05 | 10.12 | 10.12 | 0.50% | 717,000 |
| Jan 5, 2026 | 10.12 | 10.38 | 10.06 | 10.07 | 10.07 | -0.20% | 1,041,000 |
| Jan 2, 2026 | 10.21 | 10.21 | 10.08 | 10.09 | 10.09 | -1.46% | 188,746 |
| Dec 31, 2025 | 10.11 | 10.27 | 10.10 | 10.24 | 10.24 | 2.09% | 824,000 |
| Dec 30, 2025 | 10.17 | 10.18 | 10.01 | 10.03 | 10.03 | -1.28% | 1,110,000 |
| Dec 29, 2025 | 10.34 | 10.39 | 10.08 | 10.16 | 10.16 | -1.74% | 1,156,000 |
| Dec 24, 2025 | 10.29 | 10.34 | 10.25 | 10.34 | 10.34 | 0.68% | 161,000 |
| Dec 23, 2025 | 10.30 | 10.34 | 10.25 | 10.27 | 10.27 | -0.19% | 995,000 |
| Dec 22, 2025 | 10.45 | 10.45 | 10.28 | 10.29 | 10.29 | -1.53% | 731,000 |
| Dec 19, 2025 | 10.53 | 10.53 | 10.36 | 10.45 | 10.45 | 0.58% | 561,000 |
| Dec 18, 2025 | 10.22 | 10.41 | 10.22 | 10.39 | 10.39 | 1.37% | 917,000 |
| Dec 17, 2025 | 10.36 | 10.45 | 10.25 | 10.25 | 10.25 | -1.16% | 1,332,000 |
| Dec 16, 2025 | 10.44 | 10.48 | 10.33 | 10.37 | 10.37 | -1.14% | 1,336,000 |
| Dec 15, 2025 | 10.28 | 10.59 | 10.28 | 10.49 | 10.49 | 1.75% | 1,446,000 |
| Dec 12, 2025 | 10.35 | 10.35 | 10.22 | 10.31 | 10.31 | 0.98% | 361,000 |
| Dec 11, 2025 | 10.30 | 10.35 | 10.19 | 10.21 | 10.21 | -0.87% | 815,210 |
| Dec 10, 2025 | 10.28 | 10.30 | 10.20 | 10.30 | 10.30 | 0.10% | 457,000 |
| Dec 9, 2025 | 10.42 | 10.42 | 10.25 | 10.29 | 10.29 | -1.25% | 1,386,258 |
| Dec 8, 2025 | 10.60 | 10.60 | 10.38 | 10.42 | 10.42 | -1.61% | 1,676,516 |
| Dec 5, 2025 | 10.68 | 10.68 | 10.53 | 10.59 | 10.59 | -0.28% | 605,600 |
| Dec 4, 2025 | 10.59 | 10.63 | 10.57 | 10.62 | 10.62 | 0.38% | 513,000 |
| Dec 3, 2025 | 10.60 | 10.64 | 10.56 | 10.58 | 10.58 | -0.66% | 640,000 |
| Dec 2, 2025 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | -0.37% | 632,700 |
| Dec 1, 2025 | 10.40 | 10.69 | 10.40 | 10.69 | 10.69 | 2.20% | 645,000 |
| Nov 28, 2025 | 10.35 | 10.49 | 10.35 | 10.46 | 10.46 | 0.19% | 505,000 |
| Nov 27, 2025 | 10.59 | 10.59 | 10.35 | 10.44 | 10.44 | -0.29% | 482,000 |
| Nov 26, 2025 | 10.59 | 10.69 | 10.43 | 10.47 | 10.47 | -1.13% | 787,746 |
| Nov 25, 2025 | 10.53 | 10.66 | 10.53 | 10.59 | 10.59 | 0.57% | 377,350 |
| Nov 24, 2025 | 10.58 | 10.58 | 10.31 | 10.53 | 10.53 | 1.45% | 371,000 |
| Nov 21, 2025 | 10.38 | 10.45 | 10.33 | 10.38 | 10.38 | -1.05% | 644,990 |
| Nov 20, 2025 | 10.62 | 10.62 | 10.44 | 10.49 | 10.49 | 0.10% | 481,000 |
| Nov 19, 2025 | 10.54 | 10.55 | 10.35 | 10.48 | 10.48 | 1.06% | 709,450 |
| Nov 18, 2025 | 10.52 | 10.52 | 10.35 | 10.37 | 10.37 | -1.80% | 909,000 |
| Nov 17, 2025 | 10.60 | 10.61 | 10.51 | 10.56 | 10.56 | -1.22% | 848,000 |
| Nov 14, 2025 | 10.70 | 10.75 | 10.63 | 10.69 | 10.69 | -0.19% | 1,164,000 |
| Nov 13, 2025 | 10.88 | 10.88 | 10.69 | 10.71 | 10.71 | -0.37% | 486,800 |
| Nov 12, 2025 | 10.82 | 10.90 | 10.68 | 10.75 | 10.75 | -0.28% | 984,434 |
| Nov 11, 2025 | 10.71 | 10.85 | 10.66 | 10.78 | 10.78 | 0.28% | 1,597,000 |
| Nov 10, 2025 | 10.42 | 10.85 | 10.42 | 10.75 | 10.75 | 2.77% | 2,631,000 |