Xinhua News Media Holdings Limited (0309.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0309.HK Historical Return
If you invested $1000 in Xinhua News Media Holdings Limited (0309.HK) 10 years ago, it would be worth $117.11 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $268.07, while $1000 invested 1 year ago would be worth $454.08. This corresponds to total returns of -88.29%, -73.19%, -54.59%, respectively, with annualized returns of -19.29%, -23.14%, -54.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0309.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 1 | 1.06 | 1.06 | 1.06 | 1 | 22,000 |
| July 09, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4,285 |
| June 24, 2026 | 0.91 | 0.95 | 0.95 | 0.95 | 0.91 | 10,200 |
| June 23, 2026 | 1.08 | 1.08 | 1.08 | 1.12 | 1.04 | 246,275 |
| June 22, 2026 | 1.12 | 1.12 | 1.12 | 1.16 | 1.08 | 18,675 |
| June 18, 2026 | 1.24 | 1.16 | 1.16 | 1.24 | 1.12 | 18,350 |
| June 17, 2026 | 1.28 | 1.24 | 1.24 | 1.28 | 1.08 | 52,900 |
| June 16, 2026 | 1.2 | 1.28 | 1.28 | 1.32 | 1.16 | 29,125 |
| June 15, 2026 | 1.12 | 1.16 | 1.16 | 1.16 | 1.12 | 17,900 |
| June 12, 2026 | 1.2 | 1.2 | 1.2 | 1.32 | 1.2 | 17,750 |
| June 11, 2026 | 1.28 | 1.2 | 1.2 | 1.28 | 1.08 | 18,475 |
| June 10, 2026 | 1.24 | 1.2 | 1.2 | 1.24 | 1.2 | 13,075 |
| June 09, 2026 | 1.2 | 1.24 | 1.24 | 1.32 | 1.2 | 53,425 |
| June 08, 2026 | 1.16 | 1.2 | 1.2 | 1.2 | 1.12 | 62,700 |
| June 05, 2026 | 1.04 | 1.16 | 1.16 | 1.16 | 0.96 | 133,750 |
| June 04, 2026 | 1.12 | 1.04 | 1.04 | 1.2 | 1.04 | 19,825 |
| June 03, 2026 | 1.08 | 1.12 | 1.12 | 1.12 | 1.08 | 2,625 |
| June 02, 2026 | 1.04 | 1.08 | 1.08 | 1.16 | 1.04 | 11,225 |
| June 01, 2026 | 1 | 1.08 | 1.08 | 1.08 | 1 | 21,700 |
| May 29, 2026 | 1.08 | 1.04 | 1.04 | 1.16 | 0.92 | 102,300 |
| May 28, 2026 | 1.16 | 1.08 | 1.08 | 1.16 | 1 | 85,125 |
| May 27, 2026 | 1.2 | 1.16 | 1.16 | 1.2 | 1.12 | 15,650 |
| May 26, 2026 | 1.2 | 1.2 | 1.2 | 1.28 | 1.16 | 76,225 |
| May 22, 2026 | 1.24 | 1.32 | 1.32 | 1.32 | 1.16 | 93,725 |
| May 21, 2026 | 1.24 | 1.24 | 1.24 | 1.32 | 1.16 | 31,200 |
| May 20, 2026 | 1.24 | 1.24 | 1.24 | 1.28 | 1.2 | 76,625 |
| May 19, 2026 | 1.24 | 1.32 | 1.32 | 1.36 | 1.12 | 328,800 |
| May 18, 2026 | 1.36 | 1.24 | 1.24 | 1.36 | 1.24 | 422,375 |
| May 15, 2026 | 1.48 | 1.4 | 1.4 | 1.48 | 1.4 | 22,450 |
| May 14, 2026 | 1.52 | 1.44 | 1.44 | 1.52 | 1.44 | 17,550 |
| May 13, 2026 | 1.52 | 1.52 | 1.52 | 1.56 | 1.48 | 61,500 |
| May 12, 2026 | 1.56 | 1.6 | 1.6 | 1.64 | 1.48 | 133,050 |
| May 11, 2026 | 1.4 | 1.56 | 1.56 | 1.68 | 1.36 | 578,175 |
| May 08, 2026 | 1.52 | 1.36 | 1.36 | 1.56 | 1.36 | 456,200 |
| May 07, 2026 | 1.44 | 1.48 | 1.48 | 2.52 | 1.44 | 5.72M |
| May 06, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 35,400 |
| May 05, 2026 | 1.2 | 1.36 | 1.36 | 1.4 | 1.2 | 34,125 |
| May 04, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0 |
| April 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | 31,150 |
| April 29, 2026 | 1.28 | 1.24 | 1.24 | 1.28 | 1.24 | 4,050 |
| April 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1,475 |
| April 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 450 |
| April 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 325 |
| April 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0 |
| April 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3,625 |
| April 21, 2026 | 1.24 | 1.32 | 1.32 | 1.32 | 1.24 | 17,500 |
| April 20, 2026 | 1.36 | 1.28 | 1.28 | 1.36 | 1.28 | 15,025 |
| April 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 8,000 |
| April 16, 2026 | 1.24 | 1.32 | 1.32 | 1.32 | 1.2 | 14,750 |
| April 15, 2026 | 1.28 | 1.24 | 1.24 | 1.28 | 1.2 | 55,900 |
| April 14, 2026 | 1.2 | 1.28 | 1.28 | 1.28 | 1.2 | 23,600 |
| April 13, 2026 | 1.24 | 1.16 | 1.16 | 1.28 | 1.16 | 109,075 |
| April 10, 2026 | 1.28 | 1.32 | 1.32 | 1.32 | 1.28 | 500 |
| April 09, 2026 | 1.32 | 1.36 | 1.36 | 1.36 | 1.28 | 17,625 |
| April 08, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 78,075 |
| April 02, 2026 | 1.4 | 1.28 | 1.28 | 1.4 | 1.28 | 83,875 |
| April 01, 2026 | 1.36 | 1.4 | 1.4 | 1.4 | 1.36 | 46,600 |
| March 31, 2026 | 1.36 | 1.36 | 1.36 | 1.4 | 1.36 | 37,075 |
| March 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3,750 |
| March 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0 |
AD
