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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10.54	10.6	10.6	10.78	10.54	2.08M
January 13, 2026	10.7	10.54	10.54	10.7	10.51	1.89M
January 12, 2026	10.51	10.58	10.58	10.67	10.49	1.12M
January 09, 2026	10.36	10.55	10.55	10.77	10.3	3.59M
January 08, 2026	10.11	10.35	10.35	10.35	10.06	903,000
January 07, 2026	10.08	10.2	10.2	10.24	10.08	923,000
January 06, 2026	10.1	10.12	10.12	10.19	10.05	719,000
January 05, 2026	10.12	10.07	10.07	10.38	10.06	1.04M
January 02, 2026	10.21	10.09	10.09	10.21	10.08	189,746
December 31, 2025	10.11	10.24	10.24	10.27	10.1	829,000
December 30, 2025	10.17	10.03	10.03	10.18	10.01	1.11M
December 29, 2025	10.34	10.16	10.16	10.39	10.08	1.16M
December 24, 2025	10.29	10.34	10.34	10.34	10.25	162,000
December 23, 2025	10.3	10.27	10.27	10.34	10.25	996,000
December 22, 2025	10.45	10.29	10.29	10.45	10.28	731,000
December 19, 2025	10.53	10.45	10.45	10.53	10.36	562,000
December 18, 2025	10.22	10.39	10.39	10.41	10.22	917,000
December 17, 2025	10.36	10.25	10.25	10.45	10.25	1.33M
December 16, 2025	10.44	10.37	10.37	10.48	10.33	1.34M
December 15, 2025	10.28	10.49	10.49	10.59	10.28	1.45M
December 12, 2025	10.35	10.28	10.28	10.35	10.22	351,000
December 11, 2025	10.3	10.21	10.21	10.35	10.19	815,210
December 10, 2025	10.28	10.3	10.3	10.3	10.2	457,000
December 09, 2025	10.42	10.29	10.29	10.42	10.25	1.39M
December 08, 2025	10.6	10.42	10.42	10.6	10.38	1.68M
December 05, 2025	10.68	10.59	10.59	10.68	10.53	605,600
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

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