Xinhua News Media Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.860	0.860	0.840	0.840	0.840	0
2026-10-22	0.860	0.860	0.840	0.840	0.840	0
2026-10-21	0.860	0.860	0.850	0.850	0.850	0
2026-10-20	0.860	0.860	0.850	0.850	0.850	0
2026-10-16	0.860	0.860	0.860	0.860	0.860	0
2026-10-15	0.860	0.860	0.860	0.860	0.860	0
2026-10-14	0.860	0.860	0.860	0.860	0.860	0
2026-10-13	0.860	0.860	0.860	0.860	0.860	0
2026-10-12	0.880	0.880	0.880	0.880	0.880	0
2026-10-09	0.860	0.880	0.860	0.880	0.880	25
2026-10-08	0.860	0.880	0.860	0.880	0.880	25
2026-10-07	0.860	0.880	0.860	0.880	0.880	25
2026-10-06	0.880	0.960	0.880	0.880	0.880	25
2026-10-05	0.860	0.860	0.860	0.860	0.860	16,750
2026-10-02	0.910	0.910	0.910	0.910	0.910	2,000
2026-09-30	0.980	0.980	0.930	0.930	0.930	2,500
2026-09-29	0.865	0.865	0.865	0.865	0.865	0
2026-09-28	0.865	0.910	0.595	0.865	0.865	4,000
2026-09-25	0.865	0.865	0.865	0.865	0.865	0
2026-09-24	0.865	0.865	0.865	0.865	0.865	0
2026-09-23	0.865	0.865	0.865	0.865	0.865	0
2026-09-22	0.865	0.865	0.865	0.865	0.865	0
2026-09-21	0.865	0.865	0.865	0.865	0.865	2,500
2026-09-18	0.860	0.860	0.860	0.860	0.860	0
2026-09-17	0.860	0.860	0.860	0.860	0.860	2,000
2026-09-16	0.860	0.860	0.860	0.860	0.860	0
2026-09-15	0.850	0.850	0.850	0.850	0.850	2,250
2026-09-14	0.930	1.050	0.930	1.000	1.000	50,000
2026-09-11	0.930	0.930	0.930	0.930	0.930	0
2026-09-10	0.930	0.930	0.930	0.930	0.930	0
2026-09-09	0.930	0.930	0.930	0.930	0.930	20,000
2026-09-08	0.930	0.930	0.930	0.930	0.930	0
2026-09-07	0.930	0.930	0.930	0.930	0.930	0
2026-09-04	0.930	0.930	0.930	0.930	0.930	16,000
2026-09-03	0.930	0.930	0.930	0.930	0.930	2,000
2026-09-02	0.930	0.930	0.930	0.930	0.930	0
2026-09-01	0.890	0.930	0.860	0.930	0.930	0
2026-08-31	0.890	0.930	0.860	0.930	0.930	0
2026-08-28	0.930	0.930	0.930	0.930	0.930	0
2026-08-27	0.890	0.930	0.860	0.930	0.930	27,425
2026-08-26	0.940	0.940	0.940	0.940	0.940	0
2026-08-25	0.950	0.950	0.950	0.950	0.950	0
2026-08-24	0.890	1.000	0.890	1.000	1.000	6,000
2026-08-21	0.920	0.920	0.920	0.920	0.920	0
2026-08-20	0.920	0.920	0.920	0.920	0.920	56,000
2026-08-19	0.920	0.920	0.920	0.920	0.920	3,950
2026-08-18	0.915	1.015	0.915	1.015	1.015	18,500
2026-08-17	1.015	1.015	1.015	1.015	1.015	0
2026-08-14	1.015	1.015	1.015	1.015	1.015	0
2026-08-13	1.015	1.015	1.015	1.015	1.015	2,000
2026-08-12	0.950	0.950	0.950	0.950	0.950	3,200
2026-08-11	1.030	1.030	1.030	1.030	1.030	0
2026-08-10	1.050	1.050	1.050	1.050	1.050	0
2026-08-07	1.050	1.050	1.050	1.050	1.050	2,000
2026-08-06	1.000	1.000	1.000	1.000	1.000	0
2026-08-05	1.000	1.000	1.000	1.000	1.000	0
2026-08-04	1.000	1.000	1.000	1.000	1.000	2,000
2026-08-03	0.950	0.950	0.920	0.930	0.930	300,000
2026-07-31	0.930	0.930	0.930	0.930	0.930	500
2026-07-30	0.950	0.950	0.950	0.950	0.950	0

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.