Xinhua Winshare Publishing and Media Co., Ltd. (0811.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0811.HK Historical Return
If you invested $1000 in Xinhua Winshare Publishing and Media Co., Ltd. (0811.HK) 10 years ago, it would be worth $2,125.8 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,596.35, while $1000 invested 1 year ago would be worth $875.33. This corresponds to total returns of 112.58%, 159.64%, -12.47%, respectively, with annualized returns of 7.83%, 21.02%, -12.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0811.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 10.12 | 9.97 | 9.97 | 10.14 | 9.88 | 3.1M |
| July 30, 2026 | 10.04 | 10.12 | 10.12 | 10.17 | 9.95 | 987,000 |
| July 29, 2026 | 9.77 | 10.04 | 10.04 | 10.1 | 9.59 | 1.96M |
| July 28, 2026 | 9.58 | 9.78 | 9.78 | 9.79 | 9.51 | 949,000 |
| July 27, 2026 | 9.58 | 9.58 | 9.58 | 9.69 | 9.55 | 1.24M |
| July 24, 2026 | 9.31 | 9.54 | 9.54 | 9.54 | 9.3 | 522,000 |
| July 23, 2026 | 9.36 | 9.38 | 9.38 | 9.44 | 9.31 | 553,000 |
| July 22, 2026 | 9.35 | 9.4 | 9.4 | 9.42 | 9.31 | 694,000 |
| July 21, 2026 | 9.42 | 9.41 | 9.41 | 9.47 | 9.38 | 336,000 |
| July 20, 2026 | 9.3 | 9.48 | 9.48 | 9.48 | 9.3 | 392,000 |
| July 17, 2026 | 9.19 | 9.3 | 9.3 | 9.38 | 9.19 | 517,000 |
| July 16, 2026 | 9.04 | 9.15 | 9.15 | 9.15 | 9.02 | 712,000 |
| July 15, 2026 | 9.09 | 9.04 | 9.04 | 9.09 | 8.94 | 442,000 |
| July 14, 2026 | 9 | 8.95 | 8.95 | 9 | 8.87 | 405,000 |
| July 13, 2026 | 8.9 | 8.96 | 8.96 | 8.99 | 8.86 | 621,000 |
| July 10, 2026 | 8.85 | 8.9 | 8.9 | 8.98 | 8.8 | 367,000 |
| July 09, 2026 | 8.8 | 8.88 | 8.88 | 9 | 8.8 | 439,000 |
| July 08, 2026 | 8.8 | 8.88 | 8.88 | 8.9 | 8.78 | 348,000 |
| July 07, 2026 | 8.73 | 8.86 | 8.86 | 8.9 | 8.73 | 503,000 |
| July 06, 2026 | 8.8 | 8.9 | 8.9 | 8.9 | 8.75 | 727,000 |
| July 03, 2026 | 8.58 | 8.8 | 8.8 | 8.83 | 8.56 | 762,000 |
| July 02, 2026 | 8.45 | 8.64 | 8.64 | 8.86 | 8.45 | 1.62M |
| June 30, 2026 | 8.59 | 8.5 | 8.5 | 8.6 | 8.42 | 1.21M |
| June 29, 2026 | 8.49 | 8.67 | 8.67 | 8.71 | 8.42 | 1.63M |
| June 26, 2026 | 8.49 | 8.48 | 8.48 | 8.51 | 8.36 | 958,314 |
| June 25, 2026 | 8.7 | 8.56 | 8.56 | 8.85 | 8.49 | 797,000 |
| June 24, 2026 | 8.72 | 8.73 | 8.73 | 8.76 | 8.63 | 765,000 |
| June 23, 2026 | 8.94 | 8.76 | 8.76 | 8.98 | 8.7 | 615,000 |
| June 22, 2026 | 8.82 | 8.9 | 8.9 | 8.93 | 8.73 | 966,000 |
| June 18, 2026 | 9.49 | 9.04 | 9.04 | 9.49 | 8.93 | 1.51M |
| June 17, 2026 | 9.41 | 9.19 | 9.19 | 9.41 | 9.18 | 625,000 |
| June 16, 2026 | 9.55 | 9.41 | 9.41 | 9.6 | 9.26 | 905,000 |
| June 15, 2026 | 9.66 | 9.51 | 9.51 | 9.77 | 9.48 | 680,000 |
| June 12, 2026 | 9.59 | 9.66 | 9.66 | 9.66 | 9.55 | 531,000 |
| June 11, 2026 | 9.93 | 9.56 | 9.56 | 9.93 | 9.56 | 575,000 |
| June 10, 2026 | 9.68 | 9.87 | 9.87 | 9.9 | 9.68 | 1.61M |
| June 09, 2026 | 9.75 | 9.69 | 9.69 | 9.76 | 9.64 | 867,000 |
| June 08, 2026 | 9.66 | 9.7 | 9.7 | 9.72 | 9.51 | 788,594 |
| June 05, 2026 | 9.7 | 9.75 | 9.75 | 9.76 | 9.63 | 772,000 |
| June 04, 2026 | 9.66 | 9.65 | 9.65 | 9.67 | 9.53 | 1.18M |
| June 03, 2026 | 9.69 | 9.64 | 9.64 | 9.76 | 9.49 | 1.49M |
| June 02, 2026 | 9.69 | 9.69 | 9.69 | 9.78 | 9.62 | 958,000 |
| June 01, 2026 | 9.8 | 9.65 | 9.65 | 9.94 | 9.56 | 817,600 |
| May 29, 2026 | 9.48 | 9.8 | 9.8 | 9.93 | 9.44 | 2.59M |
| May 28, 2026 | 10.1 | 9.97 | 9.97 | 10.2 | 9.95 | 2.19M |
| May 27, 2026 | 10.1 | 10.04 | 10.04 | 10.26 | 10.03 | 1.27M |
| May 26, 2026 | 10.46 | 10.1 | 10.1 | 10.46 | 10.09 | 1.86M |
| May 22, 2026 | 10.31 | 10.29 | 10.29 | 10.4 | 10.29 | 870,000 |
| May 21, 2026 | 10.58 | 10.28 | 10.28 | 10.58 | 10.26 | 1.59M |
| May 20, 2026 | 10.66 | 10.46 | 10.46 | 10.66 | 10.42 | 3.24M |
| May 19, 2026 | 10.43 | 10.6 | 10.6 | 10.61 | 10.42 | 2.37M |
| May 18, 2026 | 10.7 | 10.42 | 10.42 | 10.77 | 10.36 | 1.6M |
| May 15, 2026 | 10.6 | 10.75 | 10.75 | 10.75 | 10.58 | 1.76M |
| May 14, 2026 | 10.59 | 10.68 | 10.68 | 10.72 | 10.57 | 1.67M |
| May 13, 2026 | 10.63 | 10.59 | 10.59 | 10.7 | 10.57 | 1.58M |
| May 12, 2026 | 10.56 | 10.63 | 10.63 | 10.66 | 10.42 | 1.18M |
| May 11, 2026 | 10.39 | 10.56 | 10.56 | 10.65 | 10.36 | 2.26M |
| May 08, 2026 | 10.23 | 10.38 | 10.38 | 10.43 | 10.22 | 1.34M |
| May 07, 2026 | 10.19 | 10.32 | 10.32 | 10.46 | 10.19 | 1.02M |
| May 06, 2026 | 10.16 | 10.31 | 10.31 | 10.34 | 10.15 | 1.12M |
AD
