Xinhua Winshare Publishing and Media Co., Ltd. (HKG:0811)
Hong Kong · Delayed Price · Currency is HKD 8.90
+0.02 (0.23%)
Jul 10, 2026, 4:08 PM HKT
HKG:0811 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.85 | 8.98 | 8.80 | 8.90 | 8.90 | 0.23% | 367,000 |
| Jul 9, 2026 | 8.80 | 9.00 | 8.80 | 8.88 | 8.88 | - | 438,000 |
| Jul 8, 2026 | 8.80 | 8.90 | 8.78 | 8.88 | 8.88 | 0.23% | 343,000 |
| Jul 7, 2026 | 8.73 | 8.90 | 8.73 | 8.86 | 8.86 | -0.45% | 502,000 |
| Jul 6, 2026 | 8.80 | 8.90 | 8.75 | 8.90 | 8.90 | 1.14% | 723,000 |
| Jul 3, 2026 | 8.58 | 8.83 | 8.56 | 8.80 | 8.80 | 1.85% | 761,000 |
| Jul 2, 2026 | 8.45 | 8.86 | 8.45 | 8.64 | 8.64 | 1.65% | 1,617,000 |
| Jun 30, 2026 | 8.59 | 8.60 | 8.42 | 8.50 | 8.50 | -1.96% | 1,209,758 |
| Jun 29, 2026 | 8.49 | 8.71 | 8.42 | 8.67 | 8.67 | 2.24% | 1,625,000 |
| Jun 26, 2026 | 8.49 | 8.51 | 8.36 | 8.48 | 8.48 | -0.93% | 957,314 |
| Jun 25, 2026 | 8.70 | 8.85 | 8.49 | 8.56 | 8.56 | -1.95% | 796,000 |
| Jun 24, 2026 | 8.72 | 8.76 | 8.63 | 8.73 | 8.73 | -0.34% | 759,000 |
| Jun 23, 2026 | 8.94 | 8.98 | 8.70 | 8.76 | 8.76 | -1.57% | 614,000 |
| Jun 22, 2026 | 8.82 | 8.93 | 8.73 | 8.90 | 8.90 | -1.55% | 965,000 |
| Jun 18, 2026 | 9.49 | 9.49 | 8.93 | 9.04 | 9.04 | -1.63% | 1,510,000 |
| Jun 17, 2026 | 9.41 | 9.41 | 9.18 | 9.19 | 9.19 | -2.34% | 623,000 |
| Jun 16, 2026 | 9.55 | 9.60 | 9.26 | 9.41 | 9.41 | -1.05% | 904,000 |
| Jun 15, 2026 | 9.66 | 9.77 | 9.48 | 9.51 | 9.51 | -1.55% | 684,000 |
| Jun 12, 2026 | 9.59 | 9.66 | 9.55 | 9.66 | 9.66 | 1.05% | 529,000 |
| Jun 11, 2026 | 9.93 | 9.93 | 9.56 | 9.56 | 9.56 | -3.14% | 574,000 |
| Jun 10, 2026 | 9.68 | 9.90 | 9.68 | 9.87 | 9.87 | 1.86% | 1,609,000 |
| Jun 9, 2026 | 9.75 | 9.76 | 9.64 | 9.69 | 9.69 | -0.10% | 865,000 |
| Jun 8, 2026 | 9.66 | 9.72 | 9.51 | 9.70 | 9.70 | -0.51% | 786,594 |
| Jun 5, 2026 | 9.70 | 9.76 | 9.63 | 9.75 | 9.75 | 1.04% | 771,000 |
| Jun 4, 2026 | 9.66 | 9.67 | 9.53 | 9.65 | 9.65 | 0.10% | 1,174,910 |
| Jun 3, 2026 | 9.69 | 9.76 | 9.49 | 9.64 | 9.64 | -0.52% | 1,485,100 |
| Jun 2, 2026 | 9.69 | 9.78 | 9.62 | 9.69 | 9.69 | 0.41% | 957,000 |
| Jun 1, 2026 | 9.80 | 9.94 | 9.56 | 9.65 | 9.65 | -1.53% | 816,600 |
| May 29, 2026 | 9.48 | 9.93 | 9.44 | 9.80 | 9.80 | 3.28% | 2,581,400 |
| May 28, 2026 | 10.10 | 10.20 | 9.95 | 9.97 | 9.49 | -0.70% | 2,186,000 |
| May 27, 2026 | 10.10 | 10.26 | 10.03 | 10.04 | 9.56 | -0.59% | 1,296,000 |
| May 26, 2026 | 10.46 | 10.46 | 10.09 | 10.10 | 9.61 | -1.85% | 1,877,000 |
| May 22, 2026 | 10.31 | 10.40 | 10.29 | 10.29 | 9.79 | 0.10% | 870,000 |
| May 21, 2026 | 10.58 | 10.58 | 10.26 | 10.28 | 9.78 | -1.72% | 1,591,006 |
| May 20, 2026 | 10.66 | 10.66 | 10.42 | 10.46 | 9.96 | -1.32% | 3,252,100 |
| May 19, 2026 | 10.43 | 10.61 | 10.42 | 10.60 | 10.09 | 1.73% | 2,368,000 |
| May 18, 2026 | 10.70 | 10.77 | 10.36 | 10.42 | 9.92 | -3.07% | 1,614,000 |
| May 15, 2026 | 10.60 | 10.75 | 10.58 | 10.75 | 10.23 | 0.66% | 1,754,243 |
| May 14, 2026 | 10.59 | 10.72 | 10.57 | 10.68 | 10.16 | 0.85% | 1,673,116 |
| May 13, 2026 | 10.63 | 10.70 | 10.57 | 10.59 | 10.08 | -0.38% | 1,577,000 |
| May 12, 2026 | 10.56 | 10.66 | 10.42 | 10.63 | 10.12 | 0.66% | 1,182,000 |
| May 11, 2026 | 10.39 | 10.65 | 10.36 | 10.56 | 10.05 | 1.73% | 2,261,000 |
| May 8, 2026 | 10.23 | 10.43 | 10.22 | 10.38 | 9.88 | 0.58% | 1,339,000 |
| May 7, 2026 | 10.19 | 10.46 | 10.19 | 10.32 | 9.82 | 0.10% | 1,046,000 |
| May 6, 2026 | 10.16 | 10.34 | 10.15 | 10.31 | 9.81 | 0.29% | 1,116,000 |
| May 5, 2026 | 10.17 | 10.29 | 10.10 | 10.28 | 9.78 | 1.18% | 580,000 |
| May 4, 2026 | 10.36 | 10.36 | 10.15 | 10.16 | 9.67 | -1.55% | 562,010 |
| Apr 30, 2026 | 10.43 | 10.43 | 10.30 | 10.32 | 9.82 | -1.43% | 1,350,000 |
| Apr 29, 2026 | 10.36 | 10.50 | 10.35 | 10.47 | 9.96 | 0.10% | 907,000 |
| Apr 28, 2026 | 10.35 | 10.48 | 10.35 | 10.46 | 9.96 | -0.10% | 989,000 |