Xinhua Winshare Publishing and Media Co., Ltd. (HKG:0811)
Hong Kong
· Delayed Price · Currency is HKD 10.59
-0.03 (-0.28%)
At close: Dec 5, 2025
HKG:0811 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 10.55 | 10.67 | 10.46 | 10.51 | 10.31 | 0.96% | 1,143,368 |
| Oct 8, 2025 | 10.40 | 10.43 | 10.28 | 10.41 | 10.21 | 0.10% | 699,146 |
| Oct 6, 2025 | 10.37 | 10.44 | 10.29 | 10.40 | 10.20 | -0.19% | 309,000 |
| Oct 3, 2025 | 10.36 | 10.44 | 10.36 | 10.42 | 10.22 | -0.29% | 619,000 |
| Oct 2, 2025 | 10.60 | 10.60 | 10.32 | 10.45 | 10.25 | -2.61% | 1,095,000 |
| Sep 30, 2025 | 10.70 | 10.74 | 10.59 | 10.73 | 10.52 | -0.09% | 725,000 |
| Sep 29, 2025 | 10.72 | 10.81 | 10.59 | 10.74 | 10.53 | 0.28% | 1,122,000 |
| Sep 26, 2025 | 10.41 | 10.71 | 10.41 | 10.71 | 10.50 | 2.00% | 2,847,000 |
| Sep 25, 2025 | 10.80 | 10.84 | 10.47 | 10.50 | 10.30 | -2.78% | 1,777,600 |
| Sep 24, 2025 | 10.75 | 11.00 | 10.73 | 10.80 | 10.59 | -1.10% | 2,046,000 |