Xinhua News Media Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.043	0.043	0.043	0.043	1.720	0
2023-08-17	0.041	0.043	0.041	0.043	1.720	4,000
2023-08-16	0.040	0.041	0.040	0.041	1.640	4,700,000
2023-08-15	0.039	0.039	0.039	0.039	1.560	231,000
2023-08-14	0.037	0.039	0.037	0.039	1.560	1,078,000
2023-08-11	0.038	0.040	0.038	0.038	1.520	23,000
2023-08-10	0.035	0.040	0.035	0.039	1.560	179,000
2023-08-09	0.042	0.042	0.040	0.040	1.600	802,000
2023-08-08	0.038	0.040	0.038	0.038	1.520	721,000
2023-08-07	0.043	0.043	0.043	0.043	1.720	0
2023-08-04	0.043	0.043	0.043	0.043	1.720	2,000
2023-08-03	0.040	0.042	0.037	0.041	1.640	1,130,000
2023-08-02	0.040	0.040	0.040	0.040	1.600	0
2023-08-01	0.034	0.042	0.034	0.040	1.600	386,000
2023-07-31	0.038	0.040	0.038	0.040	1.600	1,140,000
2023-07-28	0.036	0.040	0.033	0.037	1.480	4,494,000
2023-07-27	0.036	0.037	0.036	0.037	1.480	717,000
2023-07-26	0.030	0.036	0.030	0.036	1.440	321,000
2023-07-25	0.032	0.034	0.032	0.034	1.360	1,081,000
2023-07-24	0.031	0.037	0.031	0.031	1.240	86,000
2023-07-21	0.034	0.034	0.034	0.034	1.360	0
2023-07-20	0.032	0.034	0.029	0.034	1.360	360,000
2023-07-19	0.031	0.031	0.031	0.031	1.240	0
2023-07-18	0.030	0.032	0.029	0.031	1.240	381,000
2023-07-14	0.032	0.033	0.030	0.032	1.280	618,000
2023-07-13	0.033	0.033	0.033	0.033	1.320	0
2023-07-12	0.030	0.033	0.029	0.033	1.320	1,252,000
2023-07-11	0.033	0.033	0.033	0.033	1.320	0
2023-07-10	0.033	0.033	0.033	0.033	1.320	0
2023-07-07	0.033	0.033	0.033	0.033	1.320	0
2023-07-06	0.033	0.034	0.031	0.033	1.320	4,716,000
2023-07-05	0.038	0.039	0.032	0.032	1.280	8,000
2023-07-04	0.032	0.040	0.031	0.039	1.560	1,868,000
2023-07-03	0.035	0.035	0.035	0.035	1.400	616,000
2023-06-30	0.039	0.039	0.035	0.035	1.400	103,000
2023-06-29	0.037	0.037	0.037	0.037	1.480	0
2023-06-28	0.037	0.037	0.037	0.037	1.480	0
2023-06-27	0.037	0.037	0.037	0.037	1.480	0
2023-06-26	0.037	0.039	0.037	0.037	1.480	140,000
2023-06-23	0.038	0.039	0.036	0.039	1.560	2,030,000
2023-06-21	0.039	0.039	0.039	0.039	1.560	0
2023-06-20	0.037	0.039	0.037	0.039	1.560	39,000
2023-06-19	0.038	0.039	0.038	0.039	1.560	526,000
2023-06-16	0.039	0.040	0.039	0.039	1.560	171,000
2023-06-15	0.039	0.039	0.039	0.039	1.560	243,000
2023-06-14	0.041	0.041	0.041	0.041	1.640	0
2023-06-13	0.041	0.041	0.041	0.041	1.640	0
2023-06-12	0.037	0.044	0.037	0.042	1.680	62,000
2023-06-09	0.040	0.040	0.040	0.040	1.600	0
2023-06-08	0.037	0.040	0.037	0.040	1.600	459,000
2023-06-07	0.038	0.040	0.038	0.040	1.600	201,000
2023-06-06	0.039	0.040	0.039	0.040	1.600	101,000
2023-06-05	0.038	0.040	0.038	0.040	1.600	221,000
2023-06-02	0.037	0.041	0.037	0.041	1.640	219,000
2023-06-01	0.039	0.039	0.039	0.039	1.560	2,000
2023-05-31	0.038	0.040	0.038	0.039	1.560	157,000
2023-05-30	0.038	0.041	0.038	0.040	1.600	114,000
2023-05-29	0.045	0.045	0.040	0.041	1.640	522,000
2023-05-25	0.042	0.043	0.040	0.041	1.640	311,000
2023-05-24	0.042	0.044	0.041	0.044	1.760	105,000

← NewerPage 14 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.