Xinhua Winshare Publishing and Media Co., Ltd. (HKG:0811)
Hong Kong
· Delayed Price · Currency is HKD 10.19
-0.16 (-1.55%)
At close: Mar 9, 2026
HKG:0811 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.33 | 10.33 | 10.16 | 10.22 | - | -1.26% | 253,000 |
| Mar 6, 2026 | 10.27 | 10.37 | 10.21 | 10.35 | 10.35 | 1.17% | 652,000 |
| Mar 5, 2026 | 10.16 | 10.30 | 10.16 | 10.23 | 10.23 | 0.69% | 933,000 |
| Mar 4, 2026 | 10.31 | 10.31 | 10.07 | 10.16 | 10.16 | -1.45% | 1,565,000 |
| Mar 3, 2026 | 10.38 | 10.38 | 10.22 | 10.31 | 10.31 | 0.98% | 834,000 |
| Mar 2, 2026 | 10.19 | 10.29 | 10.18 | 10.21 | 10.21 | -0.49% | 746,430 |
| Feb 27, 2026 | 10.26 | 10.37 | 10.16 | 10.26 | 10.26 | 0.39% | 1,379,880 |
| Feb 26, 2026 | 10.31 | 10.31 | 10.16 | 10.22 | 10.22 | -0.68% | 1,602,000 |
| Feb 25, 2026 | 10.45 | 10.49 | 10.28 | 10.29 | 10.29 | -0.68% | 1,264,000 |
| Feb 24, 2026 | 10.69 | 10.68 | 10.26 | 10.36 | 10.36 | -3.00% | 2,046,000 |
| Feb 23, 2026 | 10.68 | 10.72 | 10.63 | 10.68 | 10.68 | 0.56% | 134,000 |
| Feb 20, 2026 | 10.80 | 10.87 | 10.62 | 10.62 | 10.62 | -3.28% | 284,000 |
| Feb 16, 2026 | 11.00 | 11.00 | 10.81 | 10.98 | 10.98 | 1.57% | 101,000 |
| Feb 13, 2026 | 10.88 | 10.90 | 10.77 | 10.81 | 10.81 | -1.28% | 715,000 |
| Feb 12, 2026 | 11.02 | 11.06 | 10.91 | 10.95 | 10.95 | -1.17% | 363,000 |
| Feb 11, 2026 | 10.98 | 11.13 | 10.86 | 11.08 | 11.08 | 0.45% | 935,000 |
| Feb 10, 2026 | 10.99 | 11.15 | 10.92 | 11.03 | 11.03 | 1.01% | 1,054,000 |
| Feb 9, 2026 | 10.78 | 10.93 | 10.78 | 10.92 | 10.92 | -0.27% | 451,000 |
| Feb 6, 2026 | 10.75 | 11.04 | 10.75 | 10.95 | 10.95 | 1.20% | 1,352,500 |
| Feb 5, 2026 | 10.77 | 10.90 | 10.71 | 10.82 | 10.82 | -0.82% | 650,506 |
| Feb 4, 2026 | 10.70 | 10.93 | 10.60 | 10.91 | 10.91 | 1.58% | 1,585,222 |
| Feb 3, 2026 | 10.72 | 10.97 | 10.72 | 10.74 | 10.74 | -1.10% | 903,000 |
| Feb 2, 2026 | 10.95 | 10.95 | 10.78 | 10.86 | 10.86 | -0.82% | 1,136,000 |
| Jan 30, 2026 | 10.82 | 10.95 | 10.80 | 10.95 | 10.95 | 1.20% | 1,039,000 |
| Jan 29, 2026 | 10.94 | 10.95 | 10.62 | 10.82 | 10.82 | 0.28% | 1,043,000 |
| Jan 28, 2026 | 10.60 | 10.80 | 10.57 | 10.79 | 10.79 | 0.94% | 812,000 |
| Jan 27, 2026 | 10.81 | 10.81 | 10.60 | 10.69 | 10.69 | -1.20% | 1,084,000 |
| Jan 26, 2026 | 10.91 | 10.91 | 10.67 | 10.82 | 10.82 | -0.28% | 1,214,400 |
| Jan 23, 2026 | 10.75 | 10.85 | 10.73 | 10.85 | 10.85 | 0.93% | 822,000 |
| Jan 22, 2026 | 10.54 | 10.76 | 10.54 | 10.75 | 10.75 | 1.42% | 1,142,000 |
| Jan 21, 2026 | 10.53 | 10.63 | 10.49 | 10.60 | 10.60 | 0.28% | 699,000 |
| Jan 20, 2026 | 10.61 | 10.64 | 10.57 | 10.57 | 10.57 | -0.66% | 319,603 |
| Jan 19, 2026 | 10.50 | 10.64 | 10.46 | 10.64 | 10.64 | 0.38% | 357,000 |
| Jan 16, 2026 | 10.58 | 10.62 | 10.48 | 10.60 | 10.60 | 0.28% | 628,000 |
| Jan 15, 2026 | 10.60 | 10.66 | 10.52 | 10.57 | 10.57 | -0.28% | 466,000 |
| Jan 14, 2026 | 10.54 | 10.78 | 10.54 | 10.60 | 10.60 | 0.57% | 2,079,000 |
| Jan 13, 2026 | 10.70 | 10.70 | 10.51 | 10.54 | 10.54 | -0.38% | 1,891,450 |
| Jan 12, 2026 | 10.51 | 10.67 | 10.49 | 10.58 | 10.58 | 0.28% | 1,120,000 |
| Jan 9, 2026 | 10.36 | 10.77 | 10.30 | 10.55 | 10.55 | 1.93% | 3,589,000 |
| Jan 8, 2026 | 10.11 | 10.35 | 10.06 | 10.35 | 10.35 | 1.47% | 903,000 |
| Jan 7, 2026 | 10.08 | 10.24 | 10.08 | 10.20 | 10.20 | 0.79% | 923,000 |
| Jan 6, 2026 | 10.10 | 10.19 | 10.05 | 10.12 | 10.12 | 0.50% | 717,000 |
| Jan 5, 2026 | 10.12 | 10.38 | 10.06 | 10.07 | 10.07 | -0.20% | 1,041,000 |
| Jan 2, 2026 | 10.21 | 10.21 | 10.08 | 10.09 | 10.09 | -1.46% | 188,746 |
| Dec 31, 2025 | 10.11 | 10.27 | 10.10 | 10.24 | 10.24 | 2.09% | 824,000 |
| Dec 30, 2025 | 10.17 | 10.18 | 10.01 | 10.03 | 10.03 | -1.28% | 1,110,000 |
| Dec 29, 2025 | 10.34 | 10.39 | 10.08 | 10.16 | 10.16 | -1.74% | 1,156,000 |
| Dec 24, 2025 | 10.29 | 10.34 | 10.25 | 10.34 | 10.34 | 0.68% | 161,000 |
| Dec 23, 2025 | 10.30 | 10.34 | 10.25 | 10.27 | 10.27 | -0.19% | 995,000 |
| Dec 22, 2025 | 10.45 | 10.45 | 10.28 | 10.29 | 10.29 | -1.53% | 731,000 |
| Dec 19, 2025 | 10.53 | 10.53 | 10.36 | 10.45 | 10.45 | 0.58% | 561,000 |
| Dec 18, 2025 | 10.22 | 10.41 | 10.22 | 10.39 | 10.39 | 1.37% | 917,000 |
| Dec 17, 2025 | 10.36 | 10.45 | 10.25 | 10.25 | 10.25 | -1.16% | 1,332,000 |
| Dec 16, 2025 | 10.44 | 10.48 | 10.33 | 10.37 | 10.37 | -1.14% | 1,336,000 |
| Dec 15, 2025 | 10.28 | 10.59 | 10.28 | 10.49 | 10.49 | 1.75% | 1,446,000 |
| Dec 12, 2025 | 10.35 | 10.35 | 10.22 | 10.31 | 10.31 | 0.98% | 361,000 |
| Dec 11, 2025 | 10.30 | 10.35 | 10.19 | 10.21 | 10.21 | -0.87% | 815,210 |
| Dec 10, 2025 | 10.28 | 10.30 | 10.20 | 10.30 | 10.30 | 0.10% | 457,000 |
| Dec 9, 2025 | 10.42 | 10.42 | 10.25 | 10.29 | 10.29 | -1.25% | 1,386,258 |
| Dec 8, 2025 | 10.60 | 10.60 | 10.38 | 10.42 | 10.42 | -1.61% | 1,676,516 |
| Dec 5, 2025 | 10.68 | 10.68 | 10.53 | 10.59 | 10.59 | -0.28% | 605,600 |
| Dec 4, 2025 | 10.59 | 10.63 | 10.57 | 10.62 | 10.62 | 0.38% | 513,000 |
| Dec 3, 2025 | 10.60 | 10.64 | 10.56 | 10.58 | 10.58 | -0.66% | 640,000 |
| Dec 2, 2025 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | -0.37% | 632,700 |
| Dec 1, 2025 | 10.40 | 10.69 | 10.40 | 10.69 | 10.69 | 2.20% | 645,000 |
| Nov 28, 2025 | 10.35 | 10.49 | 10.35 | 10.46 | 10.46 | 0.19% | 505,000 |
| Nov 27, 2025 | 10.59 | 10.59 | 10.35 | 10.44 | 10.44 | -0.29% | 482,000 |
| Nov 26, 2025 | 10.59 | 10.69 | 10.43 | 10.47 | 10.47 | -1.13% | 787,746 |
| Nov 25, 2025 | 10.53 | 10.66 | 10.53 | 10.59 | 10.59 | 0.57% | 377,350 |
| Nov 24, 2025 | 10.58 | 10.58 | 10.31 | 10.53 | 10.53 | 1.45% | 371,000 |
| Nov 21, 2025 | 10.38 | 10.45 | 10.33 | 10.38 | 10.38 | -1.05% | 644,990 |
| Nov 20, 2025 | 10.62 | 10.62 | 10.44 | 10.49 | 10.49 | 0.10% | 481,000 |
| Nov 19, 2025 | 10.54 | 10.55 | 10.35 | 10.48 | 10.48 | 1.06% | 709,450 |
| Nov 18, 2025 | 10.52 | 10.52 | 10.35 | 10.37 | 10.37 | -1.80% | 909,000 |
| Nov 17, 2025 | 10.60 | 10.61 | 10.51 | 10.56 | 10.56 | -1.22% | 848,000 |
| Nov 14, 2025 | 10.70 | 10.75 | 10.63 | 10.69 | 10.69 | -0.19% | 1,164,000 |
| Nov 13, 2025 | 10.88 | 10.88 | 10.69 | 10.71 | 10.71 | -0.37% | 486,800 |
| Nov 12, 2025 | 10.82 | 10.90 | 10.68 | 10.75 | 10.75 | -0.28% | 984,434 |
| Nov 11, 2025 | 10.71 | 10.85 | 10.66 | 10.78 | 10.78 | 0.28% | 1,597,000 |
| Nov 10, 2025 | 10.42 | 10.85 | 10.42 | 10.75 | 10.75 | 2.77% | 2,631,000 |
| Nov 7, 2025 | 10.30 | 10.46 | 10.20 | 10.46 | 10.46 | 1.36% | 2,087,000 |
| Nov 6, 2025 | 10.37 | 10.45 | 10.29 | 10.32 | 10.32 | -0.48% | 1,737,000 |
| Nov 5, 2025 | 10.20 | 10.37 | 10.14 | 10.37 | 10.37 | 0.78% | 1,009,175 |
| Nov 4, 2025 | 10.45 | 10.45 | 10.23 | 10.29 | 10.29 | 0.10% | 1,266,000 |
| Nov 3, 2025 | 10.49 | 10.49 | 10.26 | 10.28 | 10.28 | -1.34% | 1,075,000 |
| Oct 31, 2025 | 10.38 | 10.50 | 10.17 | 10.42 | 10.42 | -1.14% | 4,412,061 |
| Oct 30, 2025 | 10.55 | 10.63 | 10.47 | 10.54 | 10.54 | -0.19% | 1,678,082 |
| Oct 28, 2025 | 10.60 | 10.64 | 10.54 | 10.56 | 10.56 | -0.38% | 589,864 |
| Oct 27, 2025 | 10.57 | 10.74 | 10.54 | 10.60 | 10.60 | -1.49% | 872,080 |
| Oct 24, 2025 | 10.73 | 10.80 | 10.71 | 10.76 | 10.55 | 0.28% | 847,000 |
| Oct 23, 2025 | 10.75 | 10.75 | 10.56 | 10.73 | 10.52 | 0.56% | 900,452 |
| Oct 22, 2025 | 10.58 | 10.72 | 10.58 | 10.67 | 10.46 | 0.38% | 456,918 |
| Oct 21, 2025 | 10.72 | 10.79 | 10.63 | 10.63 | 10.42 | - | 1,594,000 |
| Oct 20, 2025 | 10.72 | 10.72 | 10.55 | 10.63 | 10.42 | 0.28% | 1,053,000 |
| Oct 17, 2025 | 10.77 | 10.79 | 10.51 | 10.60 | 10.39 | -1.58% | 1,277,000 |
| Oct 16, 2025 | 10.76 | 10.85 | 10.75 | 10.77 | 10.56 | 0.09% | 720,000 |
| Oct 15, 2025 | 10.70 | 10.79 | 10.59 | 10.76 | 10.55 | 0.75% | 1,758,000 |
| Oct 14, 2025 | 10.66 | 10.82 | 10.66 | 10.68 | 10.47 | 0.19% | 1,330,000 |
| Oct 13, 2025 | 10.37 | 10.67 | 10.36 | 10.66 | 10.45 | 0.57% | 1,435,000 |
| Oct 10, 2025 | 10.52 | 10.67 | 10.47 | 10.60 | 10.39 | 0.86% | 1,171,000 |