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

9.69

+0.04(+0.41%)

Updated at June 02 04:08PM

Currency In HKD

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 $2,318.18 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,274.65, while $1000 invested 1 year ago would be worth $911.57. This corresponds to total returns of 131.82%, 127.46%, -8.84%, respectively, with annualized returns of 8.77%, 17.85%, -8.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0811.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2026	10.1	10.04	10.04	10.26	10.03	1.27M
May 26, 2026	10.46	10.1	10.1	10.46	10.09	1.86M
May 22, 2026	10.31	10.29	10.29	10.4	10.29	870,000
May 21, 2026	10.58	10.28	10.28	10.58	10.26	1.59M
May 20, 2026	10.66	10.46	10.46	10.66	10.42	3.24M
May 19, 2026	10.43	10.6	10.6	10.61	10.42	2.37M
May 18, 2026	10.7	10.42	10.42	10.77	10.36	1.6M
May 15, 2026	10.6	10.75	10.75	10.75	10.58	1.76M
May 14, 2026	10.59	10.68	10.68	10.72	10.57	1.67M
May 13, 2026	10.63	10.59	10.59	10.7	10.57	1.58M
May 12, 2026	10.56	10.63	10.63	10.66	10.42	1.18M
May 11, 2026	10.39	10.56	10.56	10.65	10.36	2.26M
May 08, 2026	10.23	10.38	10.38	10.43	10.22	1.34M
May 07, 2026	10.19	10.32	10.32	10.46	10.19	1.02M
May 06, 2026	10.16	10.31	10.31	10.34	10.15	1.12M
May 05, 2026	10.17	10.28	10.28	10.29	10.1	581,000
May 04, 2026	10.36	10.16	10.16	10.36	10.15	562,010
April 30, 2026	10.43	10.32	10.32	10.43	10.3	1.31M
April 29, 2026	10.36	10.47	10.47	10.5	10.35	908,000
April 28, 2026	10.35	10.46	10.46	10.48	10.35	972,000
April 27, 2026	10.45	10.47	10.47	10.5	10.33	1.5M
April 24, 2026	10.41	10.48	10.48	10.5	10.37	810,000
April 23, 2026	10.59	10.46	10.46	10.6	10.4	1.9M
April 22, 2026	10.48	10.55	10.55	10.55	10.38	871,000
April 21, 2026	10.56	10.53	10.53	10.58	10.47	1.36M
April 20, 2026	10.39	10.52	10.52	10.56	10.36	812,000
April 17, 2026	10.32	10.4	10.4	10.43	10.28	584,000
April 16, 2026	10.44	10.43	10.43	10.54	10.35	510,000
April 15, 2026	10.51	10.45	10.45	10.51	10.36	626,000
April 14, 2026	10.5	10.5	10.5	10.59	10.42	724,000
April 13, 2026	10.41	10.42	10.42	10.54	10.36	1.14M
April 10, 2026	10.88	10.63	10.63	10.88	10.31	1.75M
April 09, 2026	10.8	10.58	10.58	10.99	10.49	4.91M
April 08, 2026	10.5	10.64	10.64	10.74	10.47	2.29M
April 02, 2026	10.2	10.5	10.5	10.51	10.06	1.9M
April 01, 2026	10.4	10.22	10.22	10.41	10.21	533,000
March 31, 2026	10.43	10.4	10.4	10.48	10.3	1.33M
March 30, 2026	9.89	10.32	10.32	10.38	9.87	1.7M
March 27, 2026	9.92	10.05	10.05	10.2	9.8	1.01M
March 26, 2026	10.04	9.8	9.8	10.04	9.69	1.23M
March 25, 2026	10.05	10.04	10.04	10.12	9.96	702,838
March 24, 2026	10.03	10.09	10.09	10.1	9.95	835,000
March 23, 2026	10.1	9.91	9.91	10.1	9.8	2.02M
March 20, 2026	10.11	10.12	10.12	10.27	10.1	1.62M
March 19, 2026	10.21	10.21	10.21	10.24	10.11	737,000
March 18, 2026	10.33	10.27	10.27	10.39	10.23	462,596
March 17, 2026	10.4	10.33	10.33	10.47	10.3	1.05M
March 16, 2026	10.14	10.27	10.27	10.28	10.13	474,812
March 13, 2026	10.2	10.24	10.24	10.44	10.19	686,000
March 12, 2026	10.36	10.32	10.32	10.37	10.27	1.26M
March 11, 2026	10.36	10.34	10.34	10.38	10.14	986,000
March 10, 2026	10.19	10.2	10.18	10.24	10.16	268,000
March 09, 2026	10.33	10.19	10.19	10.33	10.13	705,000
March 06, 2026	10.27	10.35	10.35	10.37	10.21	653,000
March 05, 2026	10.16	10.23	10.23	10.3	10.16	933,000
March 04, 2026	10.31	10.14	10.16	10.31	10.07	825,000
March 03, 2026	10.38	10.31	10.31	10.38	10.22	836,000