Xinhua Winshare Publishing and Media Co., Ltd. (HKG:0811)
Hong Kong · Delayed Price · Currency is HKD 9.88
-0.09 (-0.90%)
Aug 3, 2026, 4:08 PM HKT
HKG:0811 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 9.58 | 9.79 | 9.51 | 9.78 | 9.78 | 2.09% | 948,000 |
| Jul 27, 2026 | 9.58 | 9.69 | 9.55 | 9.58 | 9.58 | 0.42% | 1,235,000 |
| Jul 24, 2026 | 9.31 | 9.54 | 9.30 | 9.54 | 9.54 | 1.71% | 521,000 |
| Jul 23, 2026 | 9.36 | 9.44 | 9.31 | 9.38 | 9.38 | -0.21% | 552,000 |
| Jul 22, 2026 | 9.35 | 9.42 | 9.31 | 9.40 | 9.40 | -0.11% | 691,000 |
| Jul 21, 2026 | 9.42 | 9.47 | 9.38 | 9.41 | 9.41 | -0.74% | 335,000 |
| Jul 20, 2026 | 9.30 | 9.48 | 9.30 | 9.48 | 9.48 | 1.94% | 391,000 |
| Jul 17, 2026 | 9.19 | 9.38 | 9.19 | 9.30 | 9.30 | 1.64% | 516,000 |
| Jul 16, 2026 | 9.04 | 9.15 | 9.02 | 9.15 | 9.15 | 1.22% | 711,000 |
| Jul 15, 2026 | 9.09 | 9.09 | 8.94 | 9.04 | 9.04 | 1.01% | 441,000 |
| Jul 14, 2026 | 9.00 | 9.00 | 8.87 | 8.95 | 8.95 | -0.11% | 404,000 |
| Jul 13, 2026 | 8.90 | 8.99 | 8.86 | 8.96 | 8.96 | 0.67% | 618,000 |
| 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 |