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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.8	10.62	10.62	10.87	10.62	285,000
February 16, 2026	11	10.98	10.98	11	10.81	103,000
February 13, 2026	10.88	10.81	10.81	10.9	10.77	715,000
February 12, 2026	11.02	10.95	10.95	11.06	10.91	363,000
February 11, 2026	10.98	11.08	11.08	11.13	10.86	940,000
February 10, 2026	10.99	11.03	11.03	11.15	10.92	1.06M
February 09, 2026	10.78	10.92	10.92	10.93	10.78	451,000
February 06, 2026	10.75	10.95	10.95	11.04	10.75	1.35M
February 05, 2026	10.77	10.82	10.82	10.9	10.71	650,506
February 04, 2026	10.7	10.91	10.91	10.93	10.6	1.59M
February 03, 2026	10.72	10.74	10.74	10.97	10.72	904,000
February 02, 2026	10.95	10.86	10.86	10.95	10.78	1.14M
January 30, 2026	10.82	10.95	10.95	10.95	10.8	1.04M
January 29, 2026	10.94	10.82	10.82	10.95	10.62	1.04M
January 28, 2026	10.6	10.79	10.79	10.8	10.57	812,000
January 27, 2026	10.81	10.69	10.69	10.81	10.6	1.08M
January 26, 2026	10.91	10.82	10.82	10.91	10.67	1.22M
January 23, 2026	10.75	10.85	10.85	10.85	10.73	823,000
January 22, 2026	10.54	10.75	10.75	10.76	10.54	1.14M
January 21, 2026	10.53	10.6	10.6	10.63	10.49	699,000
January 20, 2026	10.61	10.57	10.57	10.64	10.57	320,603
January 19, 2026	10.5	10.64	10.64	10.64	10.46	349,000
January 16, 2026	10.58	10.6	10.6	10.62	10.48	629,000
January 15, 2026	10.6	10.57	10.57	10.66	10.52	467,000
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

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