Xinhua News Media Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.034	0.034	0.031	0.033	1.320	5,000
2023-11-15	0.031	0.035	0.031	0.034	1.360	579,000
2023-11-14	0.032	0.032	0.031	0.032	1.280	523,000
2023-11-13	0.034	0.034	0.033	0.033	1.320	1,198,000
2023-11-10	0.035	0.035	0.034	0.035	1.400	732,000
2023-11-09	0.035	0.036	0.035	0.035	1.400	143,000
2023-11-08	0.034	0.036	0.034	0.034	1.360	383,000
2023-11-07	0.037	0.037	0.034	0.036	1.440	391,000
2023-11-06	0.036	0.037	0.036	0.036	1.440	101,000
2023-11-03	0.034	0.035	0.034	0.035	1.400	602,000
2023-11-02	0.035	0.035	0.035	0.035	1.400	0
2023-11-01	0.034	0.035	0.033	0.035	1.400	352,000
2023-10-31	0.034	0.034	0.034	0.034	1.360	0
2023-10-30	0.034	0.034	0.034	0.034	1.360	0
2023-10-27	0.033	0.037	0.033	0.034	1.360	334,000
2023-10-26	0.034	0.036	0.034	0.036	1.440	13,000
2023-10-25	0.033	0.036	0.033	0.034	1.360	1,308,000
2023-10-24	0.036	0.036	0.033	0.033	1.320	519,000
2023-10-20	0.038	0.038	0.035	0.035	1.400	214,000
2023-10-19	0.039	0.040	0.036	0.037	1.480	364,000
2023-10-18	0.033	0.037	0.033	0.037	1.480	1,284,000
2023-10-17	0.034	0.034	0.033	0.033	1.320	322,000
2023-10-16	0.034	0.034	0.034	0.034	1.360	0
2023-10-13	0.034	0.034	0.034	0.034	1.360	8,000
2023-10-12	0.035	0.038	0.035	0.036	1.440	278,000
2023-10-11	0.034	0.038	0.033	0.038	1.520	289,000
2023-10-10	0.034	0.034	0.034	0.034	1.360	0
2023-10-09	0.033	0.033	0.033	0.033	1.320	0
2023-10-06	0.033	0.033	0.033	0.033	1.320	26,000
2023-10-05	0.033	0.033	0.033	0.033	1.320	0
2023-10-04	0.034	0.034	0.030	0.033	1.320	136,000
2023-10-03	0.031	0.040	0.031	0.040	1.600	12,000
2023-09-29	0.035	0.035	0.035	0.035	1.400	0
2023-09-28	0.034	0.034	0.034	0.034	1.360	5,000
2023-09-27	0.036	0.036	0.036	0.036	1.440	0
2023-09-26	0.037	0.037	0.037	0.037	1.480	0
2023-09-25	0.037	0.037	0.037	0.037	1.480	0
2023-09-22	0.037	0.037	0.037	0.037	1.480	0
2023-09-21	0.039	0.039	0.039	0.039	1.560	0
2023-09-20	0.039	0.039	0.039	0.039	1.560	0
2023-09-19	0.040	0.040	0.040	0.040	1.600	0
2023-09-18	0.036	0.041	0.036	0.040	1.600	8,000
2023-09-15	0.035	0.040	0.035	0.037	1.480	457,000
2023-09-14	0.037	0.037	0.036	0.037	1.480	492,000
2023-09-13	0.038	0.039	0.037	0.038	1.520	84,000
2023-09-12	0.041	0.041	0.041	0.041	1.640	0
2023-09-11	0.041	0.041	0.041	0.041	1.640	0
2023-09-07	0.037	0.041	0.037	0.041	1.640	105,000
2023-09-06	0.039	0.044	0.039	0.041	1.640	436,000
2023-09-05	0.039	0.040	0.038	0.040	1.600	2,957,000
2023-09-04	0.040	0.040	0.040	0.040	1.600	152,000
2023-08-31	0.042	0.042	0.042	0.042	1.680	0
2023-08-30	0.042	0.042	0.042	0.042	1.680	0
2023-08-29	0.042	0.042	0.042	0.042	1.680	0
2023-08-28	0.043	0.043	0.043	0.043	1.720	200,000
2023-08-25	0.042	0.043	0.040	0.043	1.720	2,093,000
2023-08-24	0.038	0.042	0.038	0.042	1.680	11,000
2023-08-23	0.043	0.043	0.043	0.043	1.720	0
2023-08-22	0.043	0.043	0.043	0.043	1.720	3,000
2023-08-21	0.043	0.043	0.043	0.043	1.720	0

← NewerPage 13 of 21 · 1,229 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.