Xinhua Winshare Publishing and Media Co., Ltd. (HKG:0811)
Hong Kong · Delayed Price · Currency is HKD 7.97
+0.15 (1.85%)
Oct 7, 2026, 11:30 AM HKT
HKG:0811 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 7.88 | 7.97 | 7.88 | 7.97 | 7.97 | 1.85% | 23,000 |
| Oct 6, 2026 | 7.94 | 7.94 | 7.79 | 7.82 | 7.82 | -0.51% | 538,000 |
| Oct 5, 2026 | 7.88 | 8.15 | 7.79 | 7.86 | 7.86 | -0.19% | 523,000 |
| Oct 2, 2026 | 7.90 | 7.91 | 7.78 | 7.88 | 7.88 | -1.99% | 643,000 |
| Sep 30, 2026 | 8.01 | 8.15 | 7.88 | 8.04 | 8.04 | -0.19% | 4,370,000 |
| Sep 29, 2026 | 7.79 | 8.06 | 7.75 | 8.05 | 8.05 | 3.40% | 4,569,000 |
| Sep 28, 2026 | 8.24 | 8.32 | 7.79 | 7.79 | 7.79 | -6.04% | 10,152,570 |
| Sep 25, 2026 | 8.29 | 8.30 | 8.04 | 8.29 | 8.29 | - | 1,023,000 |
| Sep 24, 2026 | 8.35 | 8.83 | 8.27 | 8.29 | 8.29 | -0.78% | 17,594,000 |
| Sep 23, 2026 | 8.21 | 8.52 | 8.19 | 8.35 | 8.35 | 1.77% | 17,097,090 |
| Sep 22, 2026 | 8.30 | 8.74 | 8.12 | 8.21 | 8.21 | 1.80% | 23,780,000 |
| Sep 21, 2026 | 8.20 | 8.28 | 7.96 | 8.06 | 8.06 | -0.31% | 6,331,000 |
| Sep 18, 2026 | 8.00 | 8.18 | 7.91 | 8.09 | 8.09 | 1.06% | 6,874,000 |
| Sep 17, 2026 | 8.26 | 8.26 | 8.00 | 8.00 | 8.00 | -2.20% | 1,409,000 |
| Sep 16, 2026 | 8.00 | 8.19 | 7.99 | 8.18 | 8.18 | 2.25% | 1,476,000 |
| Sep 15, 2026 | 7.94 | 8.09 | 7.94 | 8.00 | 8.00 | 0.63% | 775,000 |
| Sep 14, 2026 | 8.02 | 8.06 | 7.85 | 7.95 | 7.95 | 0.13% | 1,479,000 |
| Sep 11, 2026 | 8.10 | 8.10 | 7.89 | 7.94 | 7.94 | -0.56% | 2,180,000 |
| Sep 10, 2026 | 8.10 | 8.10 | 7.96 | 7.99 | 7.99 | -0.99% | 1,046,000 |
| Sep 9, 2026 | 8.07 | 8.07 | 7.93 | 8.07 | 8.07 | 0.37% | 782,000 |
| Sep 8, 2026 | 7.94 | 8.10 | 7.94 | 8.04 | 8.04 | 1.07% | 1,504,000 |
| Sep 7, 2026 | 7.97 | 8.03 | 7.89 | 7.95 | 7.95 | -0.19% | 1,013,000 |
| Sep 4, 2026 | 7.86 | 8.03 | 7.86 | 7.97 | 7.97 | 1.85% | 1,392,000 |
| Sep 3, 2026 | 7.94 | 8.07 | 7.82 | 7.82 | 7.82 | -1.76% | 1,236,000 |
| Sep 2, 2026 | 7.96 | 8.00 | 7.82 | 7.96 | 7.96 | 0.06% | 1,006,000 |
| Sep 1, 2026 | 7.90 | 7.98 | 7.86 | 7.96 | 7.96 | 1.47% | 1,220,000 |
| Aug 31, 2026 | 7.98 | 8.08 | 7.80 | 7.84 | 7.84 | -1.69% | 1,963,000 |
| Aug 28, 2026 | 8.11 | 8.16 | 7.96 | 7.98 | 7.98 | -1.66% | 2,736,000 |
| Aug 27, 2026 | 8.65 | 8.70 | 7.91 | 8.11 | 8.11 | -11.56% | 9,886,704 |
| Aug 26, 2026 | 9.24 | 9.29 | 9.14 | 9.17 | 9.17 | -0.65% | 530,010 |
| Aug 25, 2026 | 9.23 | 9.25 | 9.17 | 9.23 | 9.23 | 0.11% | 213,000 |
| Aug 24, 2026 | 9.33 | 9.33 | 9.13 | 9.22 | 9.22 | -0.59% | 575,186 |
| Aug 21, 2026 | 9.25 | 9.30 | 9.15 | 9.28 | 9.28 | -0.59% | 513,000 |
| Aug 20, 2026 | 9.29 | 9.51 | 9.25 | 9.33 | 9.33 | 1.08% | 810,000 |
| Aug 19, 2026 | 9.18 | 9.36 | 9.11 | 9.23 | 9.23 | -0.59% | 547,512 |
| Aug 18, 2026 | 9.35 | 9.35 | 9.12 | 9.29 | 9.29 | 0.60% | 1,352,782 |
| Aug 17, 2026 | 9.27 | 9.36 | 9.18 | 9.23 | 9.23 | -0.38% | 962,000 |
| Aug 14, 2026 | 9.11 | 9.28 | 9.11 | 9.27 | 9.27 | 0.27% | 350,000 |
| Aug 13, 2026 | 9.34 | 9.34 | 9.15 | 9.24 | 9.24 | -0.22% | 268,000 |
| Aug 12, 2026 | 9.15 | 9.31 | 9.03 | 9.26 | 9.26 | 0.54% | 427,000 |
| Aug 11, 2026 | 9.33 | 9.39 | 9.21 | 9.21 | 9.21 | -1.71% | 649,000 |
| Aug 10, 2026 | 9.40 | 9.41 | 9.25 | 9.37 | 9.37 | 1.30% | 702,000 |
| Aug 7, 2026 | 9.32 | 9.45 | 9.19 | 9.25 | 9.25 | -1.44% | 1,352,000 |
| Aug 6, 2026 | 9.70 | 9.70 | 9.37 | 9.39 | 9.39 | -2.34% | 642,000 |
| Aug 5, 2026 | 9.79 | 9.80 | 9.48 | 9.61 | 9.61 | -0.36% | 812,000 |
| Aug 4, 2026 | 10.00 | 10.00 | 9.59 | 9.65 | 9.65 | -2.38% | 713,000 |
| Aug 3, 2026 | 10.19 | 10.19 | 9.80 | 9.88 | 9.88 | -0.90% | 1,179,582 |
| Jul 31, 2026 | 10.12 | 10.14 | 9.88 | 9.97 | 9.97 | -1.48% | 3,099,000 |
| Jul 30, 2026 | 10.04 | 10.17 | 9.95 | 10.12 | 10.12 | 0.80% | 986,000 |
| Jul 29, 2026 | 9.77 | 10.10 | 9.59 | 10.04 | 10.04 | 2.66% | 1,960,110 |