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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	11.26	11.18	11.18	11.28	11.06	1.41M
September 08, 2025	11.27	11.16	11.16	11.27	11	5.53M
September 05, 2025	11.3	11.15	11.15	11.3	11	5.41M
September 04, 2025	11.17	11.17	11.17	11.27	11.11	1.4M
September 03, 2025	11.28	11.16	11.16	11.3	11.06	1.25M
September 02, 2025	11.61	11.11	11.11	11.76	11.05	1.89M
September 01, 2025	11.9	11.6	11.6	11.93	11.58	966,000
August 29, 2025	12.16	11.9	11.9	12.18	11.75	2.38M
August 28, 2025	12	12.1	12.1	12.23	11.95	955,000
August 27, 2025	12.18	12.03	12.03	12.23	11.98	642,900
August 26, 2025	12.31	12.18	12.18	12.31	12.07	441,900
August 25, 2025	12.13	12.25	12.25	12.4	12.13	1.14M
August 22, 2025	12.06	12.16	12.16	12.18	11.96	503,000
August 21, 2025	11.96	12.14	12.14	12.15	11.95	443,000
August 20, 2025	11.96	11.95	11.95	12.06	11.9	804,510
August 19, 2025	12.04	12.03	12.03	12.2	11.91	895,000
August 18, 2025	12.01	12.1	12.1	12.13	11.66	3.33M
August 15, 2025	11.98	11.9	11.9	11.98	11.78	823,000
August 14, 2025	12.04	11.96	11.96	12.16	11.85	1.62M
August 13, 2025	12.04	11.96	11.96	12.12	11.92	770,000
August 12, 2025	11.99	12.03	12.03	12.07	11.9	329,800
August 11, 2025	11.95	11.97	11.97	12.09	11.86	369,200
August 08, 2025	12.19	12.16	12.16	12.19	11.98	513,000
August 07, 2025	12.12	12.2	12.2	12.21	12.05	973,000
August 06, 2025	12.18	12.06	12.06	12.18	12.03	501,000
August 05, 2025	11.7	12.11	12.11	12.12	11.68	1.56M
August 04, 2025	11.52	11.68	11.68	11.72	11.47	1.04M
August 01, 2025	11.8	11.62	11.62	11.82	11.54	840,000
July 31, 2025	11.98	11.76	11.76	11.98	11.64	993,000
July 30, 2025	12.2	11.94	11.94	12.2	11.88	1.15M
July 29, 2025	11.98	12.08	12.08	12.14	11.8	1.45M
July 28, 2025	11.7	11.9	11.9	11.98	11.64	1.99M
July 25, 2025	11.52	11.58	11.58	11.74	11.52	985,300
July 24, 2025	11.4	11.48	11.48	11.56	11.38	991,000
July 23, 2025	11.36	11.38	11.38	11.52	11.32	878,300
July 22, 2025	11.28	11.3	11.3	11.42	11.22	1.5M
July 21, 2025	11.48	11.22	11.22	11.48	11.14	1.4M
July 18, 2025	11.4	11.3	11.3	11.48	11.26	1.09M
July 17, 2025	11.5	11.38	11.38	11.56	11.3	1.49M
July 16, 2025	11.72	11.64	11.64	11.72	11.58	337,000
July 15, 2025	11.66	11.68	11.68	11.82	11.54	951,000
July 14, 2025	11.54	11.66	11.66	11.7	11.5	266,000
July 11, 2025	11.6	11.48	11.48	11.64	11.1	1.37M
July 10, 2025	11.76	11.54	11.54	11.76	11.54	578,345
July 09, 2025	11.72	11.68	11.68	11.86	11.64	414,000
July 08, 2025	11.78	11.7	11.7	11.9	11.66	763,000
July 07, 2025	11.44	11.78	11.78	11.8	11.44	365,273

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