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

10.39

-0.07(-0.67%)

Updated at April 24 09:59AM

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 $2,491.61 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,705.73, while $1000 invested 1 year ago would be worth $1,018.63. This corresponds to total returns of 149.16%, 170.57%, 1.86%, respectively, with annualized returns of 9.56%, 22.04%, 1.86%.

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
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
March 02, 2026	10.19	10.21	10.21	10.29	10.18	749,430
February 27, 2026	10.26	10.26	10.26	10.37	10.16	1.38M
February 26, 2026	10.31	10.22	10.22	10.31	10.16	1.6M
February 25, 2026	10.45	10.29	10.29	10.49	10.28	1.26M
February 24, 2026	10.69	10.36	10.36	10.69	10.26	2.05M
February 23, 2026	10.68	10.68	10.68	10.72	10.63	134,000
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