Xinhua News Media Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.052	0.053	0.050	0.053	2.120	1,939,000
2024-05-14	0.050	0.050	0.050	0.050	2.000	52,000
2024-05-13	0.051	0.053	0.051	0.053	2.120	2,356,000
2024-05-10	0.050	0.053	0.050	0.053	2.120	532,000
2024-05-09	0.049	0.057	0.049	0.056	2.240	1,632,000
2024-05-08	0.048	0.054	0.048	0.054	2.160	2,407,000
2024-05-07	0.047	0.054	0.047	0.051	2.040	891,000
2024-05-06	0.050	0.055	0.050	0.053	2.120	2,309,000
2024-05-03	0.055	0.055	0.055	0.055	2.200	0
2024-05-02	0.055	0.055	0.055	0.055	2.200	0
2024-04-30	0.050	0.055	0.049	0.055	2.200	2,974,000
2024-04-29	0.050	0.055	0.050	0.051	2.040	1,038,000
2024-04-26	0.053	0.053	0.050	0.050	2.000	2,376,000
2024-04-25	0.048	0.051	0.048	0.050	2.000	4,189,000
2024-04-24	0.050	0.050	0.040	0.048	1.920	7,550,000
2024-04-23	0.048	0.050	0.044	0.050	2.000	1,309,000
2024-04-22	0.050	0.051	0.050	0.051	2.040	2,667,000
2024-04-19	0.048	0.051	0.048	0.050	2.000	3,678,000
2024-04-18	0.050	0.050	0.050	0.050	2.000	2,425,000
2024-04-17	0.050	0.050	0.048	0.048	1.920	3,668,000
2024-04-16	0.043	0.052	0.043	0.046	1.840	3,640,000
2024-04-15	0.050	0.050	0.048	0.048	1.920	1,620,000
2024-04-12	0.046	0.050	0.044	0.045	1.800	3,594,000
2024-04-11	0.048	0.050	0.045	0.049	1.960	5,362,000
2024-04-10	0.047	0.049	0.047	0.048	1.920	4,000,000
2024-04-09	0.039	0.048	0.039	0.045	1.800	1,182,000
2024-04-08	0.046	0.048	0.046	0.048	1.920	2,030,000
2024-04-05	0.044	0.044	0.044	0.044	1.760	645,000
2024-04-03	0.042	0.042	0.042	0.042	1.680	271,000
2024-04-02	0.040	0.042	0.040	0.042	1.680	1,041,000
2024-03-28	0.045	0.049	0.044	0.045	1.800	2,522,000
2024-03-27	0.041	0.041	0.039	0.039	1.560	466,000
2024-03-26	0.041	0.041	0.041	0.041	1.640	386,000
2024-03-25	0.038	0.041	0.038	0.041	1.640	50,000
2024-03-22	0.041	0.043	0.041	0.042	1.680	1,382,000
2024-03-21	0.044	0.046	0.041	0.041	1.640	1,512,000
2024-03-20	0.042	0.042	0.042	0.042	1.680	488,000
2024-03-19	0.036	0.036	0.036	0.036	1.440	21,000
2024-03-18	0.039	0.039	0.039	0.039	1.560	0
2024-03-15	0.037	0.037	0.037	0.037	1.480	0
2024-03-14	0.037	0.037	0.037	0.037	1.480	0
2024-03-13	0.043	0.043	0.036	0.037	1.480	196,000
2024-03-12	0.039	0.041	0.039	0.041	1.640	875,000
2024-03-11	0.036	0.036	0.036	0.036	1.440	282,000
2024-03-08	0.043	0.043	0.041	0.041	1.640	38,000
2024-03-07	0.034	0.042	0.033	0.042	1.680	1,976,000
2024-03-06	0.039	0.040	0.035	0.035	1.400	518,000
2024-03-05	0.034	0.040	0.034	0.039	1.560	448,000
2024-03-04	0.033	0.033	0.033	0.033	1.320	650,000
2024-03-01	0.039	0.039	0.039	0.039	1.560	0
2024-02-29	0.041	0.043	0.039	0.039	1.560	2,533,000
2024-02-28	0.037	0.040	0.037	0.039	1.560	326,000
2024-02-27	0.030	0.030	0.030	0.030	1.200	1,500,000
2024-02-26	0.033	0.033	0.033	0.033	1.320	0
2024-02-23	0.032	0.032	0.032	0.032	1.280	0
2024-02-22	0.037	0.037	0.032	0.032	1.280	803,000
2024-02-21	0.035	0.044	0.035	0.043	1.720	957,000
2024-02-20	0.042	0.042	0.035	0.038	1.520	1,902,000
2024-02-19	0.042	0.045	0.036	0.042	1.680	1,158,000
2024-02-16	0.028	0.044	0.028	0.042	1.680	3,553,000

← NewerPage 11 of 21 · 1,234 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.