Xinhua Winshare Publishing and Media Co., Ltd. - 0811.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.59	10.62	10.62	10.63	10.57	514,000
December 03, 2025	10.6	10.58	10.58	10.64	10.56	641,000
December 02, 2025	10.55	10.65	10.65	10.65	10.55	632,700
December 01, 2025	10.4	10.69	10.69	10.69	10.4	655,000
November 28, 2025	10.35	10.46	10.46	10.49	10.35	509,000
November 27, 2025	10.59	10.44	10.44	10.59	10.35	483,000
November 26, 2025	10.59	10.47	10.47	10.69	10.43	773,746
November 25, 2025	10.53	10.59	10.59	10.66	10.53	371,350
November 24, 2025	10.58	10.53	10.53	10.58	10.31	346,000
November 21, 2025	10.38	10.38	10.38	10.45	10.33	646,990
November 20, 2025	10.62	10.49	10.49	10.62	10.44	482,000
November 19, 2025	10.54	10.48	10.48	10.55	10.35	710,450
November 18, 2025	10.52	10.37	10.37	10.52	10.35	909,000
November 17, 2025	10.6	10.56	10.56	10.61	10.51	849,000
November 14, 2025	10.7	10.69	10.69	10.75	10.63	1.17M
November 13, 2025	10.88	10.71	10.71	10.88	10.69	487,800
November 12, 2025	10.82	10.75	10.75	10.9	10.68	984,434
November 11, 2025	10.71	10.78	10.78	10.85	10.66	1.6M
November 10, 2025	10.42	10.75	10.75	10.85	10.42	2.63M
November 07, 2025	10.3	10.46	10.46	10.46	10.2	2.09M
November 06, 2025	10.37	10.32	10.32	10.45	10.29	1.74M
November 05, 2025	10.2	10.37	10.37	10.37	10.14	1.01M
November 04, 2025	10.45	10.29	10.29	10.45	10.23	1.27M
November 03, 2025	10.49	10.28	10.28	10.49	10.26	1.08M
October 31, 2025	10.38	10.42	10.42	10.5	10.17	4.41M
October 30, 2025	10.55	10.54	10.54	10.63	10.47	1.68M
October 28, 2025	10.6	10.56	10.56	10.64	10.54	590,864
October 27, 2025	10.57	10.6	10.6	10.74	10.54	872,080
October 26, 2025	10.57	10.6	10.6	10.74	10.54	872,080
October 24, 2025	10.73	10.76	10.55	10.8	10.71	848,000
October 23, 2025	10.75	10.73	10.52	10.75	10.56	906,452
October 22, 2025	10.58	10.67	10.46	10.72	10.58	458,918
October 21, 2025	10.72	10.63	10.42	10.79	10.63	1.59M
October 20, 2025	10.72	10.63	10.42	10.72	10.55	1.05M
October 17, 2025	10.77	10.6	10.6	10.79	10.51	1.28M
October 16, 2025	10.76	10.77	10.77	10.85	10.75	720,000
October 15, 2025	10.7	10.76	10.76	10.79	10.59	1.76M
October 14, 2025	10.66	10.68	10.68	10.82	10.66	1.33M
October 13, 2025	10.37	10.66	10.66	10.67	10.36	1.44M
October 10, 2025	10.52	10.6	10.6	10.67	10.47	1.18M
October 09, 2025	10.55	10.51	10.51	10.67	10.46	1.15M
October 08, 2025	10.4	10.41	10.41	10.43	10.28	699,146
October 06, 2025	10.37	10.4	10.4	10.44	10.29	309,000
October 03, 2025	10.36	10.42	10.42	10.44	10.36	620,000
October 02, 2025	10.6	10.45	10.45	10.6	10.32	1.1M
September 30, 2025	10.7	10.73	10.73	10.74	10.59	726,000
September 29, 2025	10.72	10.74	10.74	10.81	10.59	1.12M
September 26, 2025	10.41	10.71	10.71	10.71	10.41	2.85M
September 25, 2025	10.8	10.5	10.5	10.84	10.47	1.78M
September 24, 2025	10.75	10.8	10.8	11	10.73	2.05M
September 23, 2025	11	10.92	10.92	11	10.83	404,607
September 22, 2025	11.1	10.87	10.87	11.27	10.73	1.9M
September 19, 2025	11.16	11.17	11.17	11.34	11.01	2.46M
September 18, 2025	11.29	11.26	11.26	11.33	11.19	564,000
September 17, 2025	11.27	11.29	11.29	11.3	11.17	836,000
September 16, 2025	11.21	11.25	11.25	11.5	11.1	2.74M
September 15, 2025	11.3	11.25	11.25	11.3	11.06	3.4M
September 12, 2025	11.48	11.37	11.37	11.48	11.24	1.6M
September 11, 2025	11.39	11.35	11.35	11.47	11.25	2.67M
September 10, 2025	11.25	11.36	11.36	11.36	11.16	1.92M

Xinhua Winshare Publishing and Media Co., Ltd. (0811.HK) HKSE