Xinhua Winshare Publishing and Media Co., Ltd. (HKG:0811)
Hong Kong · Delayed Price · Currency is HKD 7.81
-0.07 (-0.89%)
Oct 28, 2026, 10:43 AM HKT
HKG:0811 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.92 | 8.01 | 7.79 | 7.81 | - | -0.89% | 372,000 |
| Oct 27, 2026 | 7.82 | 7.99 | 7.80 | 7.88 | - | 0.25% | 886,000 |
| Oct 26, 2026 | 8.09 | 8.09 | 7.86 | 7.86 | 7.86 | -0.72% | 1,334,000 |
| Oct 23, 2026 | 8.00 | 8.14 | 8.00 | 8.12 | 7.92 | 1.18% | 1,195,000 |
| Oct 22, 2026 | 8.14 | 8.24 | 8.01 | 8.02 | 7.82 | -1.96% | 1,705,000 |
| Oct 21, 2026 | 8.27 | 8.35 | 8.17 | 8.18 | 7.98 | -1.39% | 1,076,500 |
| Oct 20, 2026 | 8.30 | 8.40 | 8.24 | 8.30 | 8.09 | -1.83% | 2,344,000 |
| Oct 16, 2026 | 8.63 | 8.78 | 8.44 | 8.45 | 8.24 | -1.11% | 6,502,189 |
| Oct 15, 2026 | 8.36 | 8.69 | 8.35 | 8.55 | 8.34 | 0.71% | 4,408,500 |
| Oct 14, 2026 | 8.21 | 8.70 | 8.21 | 8.49 | 8.28 | 0.71% | 6,947,010 |
| Oct 13, 2026 | 8.20 | 8.45 | 8.17 | 8.43 | 8.22 | 1.26% | 3,631,095 |
| Oct 12, 2026 | 8.15 | 8.40 | 8.15 | 8.32 | 8.12 | 1.90% | 5,374,000 |
| Oct 9, 2026 | 7.88 | 8.20 | 7.88 | 8.17 | 7.97 | 2.96% | 2,443,000 |
| Oct 8, 2026 | 7.98 | 8.06 | 7.84 | 7.93 | 7.74 | -1.25% | 2,708,000 |
| Oct 7, 2026 | 7.88 | 8.09 | 7.88 | 8.03 | 7.83 | 2.69% | 372,000 |
| Oct 6, 2026 | 7.94 | 7.94 | 7.79 | 7.82 | 7.63 | -0.51% | 538,000 |
| Oct 5, 2026 | 7.88 | 8.15 | 7.79 | 7.86 | 7.67 | -0.19% | 523,000 |
| Oct 2, 2026 | 7.90 | 7.91 | 7.78 | 7.88 | 7.68 | -1.99% | 643,000 |
| Sep 30, 2026 | 8.01 | 8.15 | 7.88 | 8.04 | 7.84 | -0.19% | 4,370,000 |
| Sep 29, 2026 | 7.79 | 8.06 | 7.75 | 8.05 | 7.85 | 3.40% | 4,569,000 |
| Sep 28, 2026 | 8.24 | 8.32 | 7.79 | 7.79 | 7.59 | -6.04% | 10,152,578 |
| Sep 25, 2026 | 8.29 | 8.30 | 8.04 | 8.29 | 8.08 | - | 1,023,000 |
| Sep 24, 2026 | 8.35 | 8.83 | 8.27 | 8.29 | 8.08 | -0.78% | 17,594,000 |
| Sep 23, 2026 | 8.21 | 8.52 | 8.19 | 8.35 | 8.15 | 1.77% | 17,097,095 |
| Sep 22, 2026 | 8.30 | 8.74 | 8.12 | 8.21 | 8.00 | 1.80% | 23,780,000 |
| Sep 21, 2026 | 8.20 | 8.28 | 7.96 | 8.06 | 7.86 | -0.31% | 6,331,000 |
| Sep 18, 2026 | 8.00 | 8.18 | 7.91 | 8.09 | 7.89 | 1.06% | 6,874,000 |
| Sep 17, 2026 | 8.26 | 8.26 | 8.00 | 8.00 | 7.80 | -2.20% | 1,409,000 |
| Sep 16, 2026 | 8.00 | 8.19 | 7.99 | 8.18 | 7.98 | 2.25% | 1,476,000 |
| Sep 15, 2026 | 7.94 | 8.09 | 7.94 | 8.00 | 7.80 | 0.63% | 775,000 |
| Sep 14, 2026 | 8.02 | 8.06 | 7.85 | 7.95 | 7.76 | 0.13% | 1,479,000 |
| Sep 11, 2026 | 8.10 | 8.10 | 7.89 | 7.94 | 7.75 | -0.56% | 2,180,000 |
| Sep 10, 2026 | 8.10 | 8.10 | 7.96 | 7.99 | 7.79 | -0.99% | 1,046,000 |
| Sep 9, 2026 | 8.07 | 8.07 | 7.93 | 8.07 | 7.87 | 0.37% | 782,000 |
| Sep 8, 2026 | 7.94 | 8.10 | 7.94 | 8.04 | 7.84 | 1.07% | 1,504,000 |
| Sep 7, 2026 | 7.97 | 8.03 | 7.89 | 7.95 | 7.76 | -0.19% | 1,013,000 |
| Sep 4, 2026 | 7.86 | 8.03 | 7.86 | 7.97 | 7.77 | 1.85% | 1,392,000 |
| Sep 3, 2026 | 7.94 | 8.07 | 7.82 | 7.82 | 7.63 | -1.76% | 1,236,000 |
| Sep 2, 2026 | 7.96 | 8.00 | 7.82 | 7.96 | 7.77 | 0.06% | 1,006,000 |
| Sep 1, 2026 | 7.90 | 7.98 | 7.86 | 7.96 | 7.76 | 1.47% | 1,220,000 |
| Aug 31, 2026 | 7.98 | 8.08 | 7.80 | 7.84 | 7.65 | -1.69% | 1,963,000 |
| Aug 28, 2026 | 8.11 | 8.16 | 7.96 | 7.98 | 7.78 | -1.66% | 2,736,000 |
| Aug 27, 2026 | 8.65 | 8.70 | 7.91 | 8.11 | 7.91 | -11.56% | 9,886,704 |
| Aug 26, 2026 | 9.24 | 9.29 | 9.14 | 9.17 | 8.95 | -0.65% | 530,010 |
| Aug 25, 2026 | 9.23 | 9.25 | 9.17 | 9.23 | 9.00 | 0.11% | 213,000 |
| Aug 24, 2026 | 9.33 | 9.33 | 9.13 | 9.22 | 8.99 | -0.59% | 575,186 |
| Aug 21, 2026 | 9.25 | 9.30 | 9.15 | 9.28 | 9.05 | -0.59% | 513,000 |
| Aug 20, 2026 | 9.29 | 9.51 | 9.25 | 9.33 | 9.10 | 1.08% | 810,000 |
| Aug 19, 2026 | 9.18 | 9.36 | 9.11 | 9.23 | 9.00 | -0.59% | 547,512 |
| Aug 18, 2026 | 9.35 | 9.35 | 9.12 | 9.29 | 9.06 | 0.60% | 1,352,782 |