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 $2,047.46 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,479.95, while $1000 invested 1 year ago would be worth $778.1. This corresponds to total returns of 104.75%, 147.99%, -22.19%, respectively, with annualized returns of 7.42%, 19.92%, -22.19%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 9.25 | 9.28 | 9.28 | 9.3 | 9.15 | 514,000 |
| August 20, 2026 | 9.29 | 9.33 | 9.33 | 9.51 | 9.25 | 811,000 |
| August 19, 2026 | 9.18 | 9.23 | 9.23 | 9.36 | 9.11 | 548,512 |
| August 18, 2026 | 9.35 | 9.29 | 9.29 | 9.35 | 9.12 | 1.35M |
| August 17, 2026 | 9.27 | 9.23 | 9.23 | 9.36 | 9.18 | 962,000 |
| August 14, 2026 | 9.11 | 9.27 | 9.27 | 9.28 | 9.11 | 351,000 |
| August 13, 2026 | 9.34 | 9.24 | 9.24 | 9.34 | 9.15 | 269,000 |
| August 12, 2026 | 9.15 | 9.26 | 9.26 | 9.31 | 9.03 | 429,000 |
| August 11, 2026 | 9.33 | 9.21 | 9.21 | 9.39 | 9.21 | 650,000 |
| August 10, 2026 | 9.4 | 9.37 | 9.37 | 9.41 | 9.25 | 703,000 |
| August 07, 2026 | 9.32 | 9.25 | 9.25 | 9.45 | 9.19 | 1.35M |
| August 06, 2026 | 9.7 | 9.39 | 9.39 | 9.7 | 9.37 | 643,000 |
| August 05, 2026 | 9.79 | 9.61 | 9.61 | 9.8 | 9.48 | 813,000 |
| August 04, 2026 | 10 | 9.65 | 9.65 | 10 | 9.59 | 714,000 |
| August 03, 2026 | 10.19 | 9.88 | 9.88 | 10.19 | 9.8 | 1.18M |
| 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 |
AD
