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 $1,830.3 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,895.05, while $1000 invested 1 year ago would be worth $783.9. This corresponds to total returns of 83.03%, 89.5%, -21.61%, respectively, with annualized returns of 6.23%, 13.65%, -21.61%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 8.01 | 8.04 | 8.04 | 8.15 | 7.88 | 4.37M |
| September 29, 2026 | 7.79 | 8.05 | 8.05 | 8.06 | 7.75 | 4.57M |
| September 28, 2026 | 8.24 | 7.79 | 7.79 | 8.32 | 7.79 | 10.16M |
| September 25, 2026 | 8.29 | 8.29 | 8.29 | 8.3 | 8.04 | 1.02M |
| September 24, 2026 | 8.35 | 8.29 | 8.29 | 8.82 | 8.27 | 17.6M |
| September 23, 2026 | 8.2 | 8.35 | 8.35 | 8.52 | 8.19 | 17.1M |
| September 22, 2026 | 8.3 | 8.21 | 8.21 | 8.74 | 8.12 | 23.79M |
| September 21, 2026 | 8.2 | 8.06 | 8.06 | 8.28 | 7.96 | 6.33M |
| September 18, 2026 | 8 | 8.09 | 8.09 | 8.18 | 7.91 | 6.88M |
| September 17, 2026 | 8.26 | 8 | 8 | 8.26 | 8 | 1.41M |
| September 16, 2026 | 8 | 8.18 | 8.18 | 8.19 | 7.99 | 1.48M |
| September 15, 2026 | 7.94 | 8 | 8 | 8.09 | 7.94 | 776,000 |
| September 11, 2026 | 8.1 | 7.94 | 7.94 | 8.1 | 7.89 | 2.18M |
| September 10, 2026 | 8.1 | 7.99 | 7.99 | 8.1 | 7.96 | 1.05M |
| September 09, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 7.93 | 783,000 |
| September 08, 2026 | 7.94 | 8.04 | 8.04 | 8.1 | 7.94 | 1.51M |
| September 07, 2026 | 7.97 | 7.95 | 7.95 | 8.03 | 7.89 | 1.01M |
| September 04, 2026 | 7.86 | 7.97 | 7.97 | 8.03 | 7.86 | 1.39M |
| September 03, 2026 | 7.94 | 7.82 | 7.82 | 8.07 | 7.82 | 1.24M |
| September 02, 2026 | 7.96 | 7.96 | 7.96 | 8 | 7.82 | 1.01M |
| September 01, 2026 | 7.9 | 7.96 | 7.96 | 7.98 | 7.86 | 1.22M |
| August 31, 2026 | 7.98 | 7.84 | 7.84 | 8.07 | 7.8 | 1.96M |
| August 28, 2026 | 8.11 | 7.98 | 7.98 | 8.16 | 7.96 | 2.74M |
| August 27, 2026 | 8.65 | 8.11 | 8.11 | 8.7 | 7.91 | 9.89M |
| August 26, 2026 | 9.24 | 9.17 | 9.17 | 9.29 | 9.14 | 531,010 |
| August 25, 2026 | 9.23 | 9.23 | 9.23 | 9.24 | 9.16 | 214,000 |
| August 24, 2026 | 9.32 | 9.22 | 9.22 | 9.32 | 9.13 | 576,186 |
| 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 |
AD
