Xinhua News Media Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.044	0.044	0.044	0.044	1.760	0
2023-05-22	0.044	0.044	0.044	0.044	1.760	0
2023-05-19	0.043	0.046	0.042	0.045	1.800	106,000
2023-05-18	0.043	0.043	0.043	0.043	1.720	0
2023-05-17	0.047	0.047	0.043	0.043	1.720	105,000
2023-05-16	0.045	0.046	0.042	0.043	1.720	1,116,000
2023-05-15	0.045	0.045	0.042	0.043	1.720	821,000
2023-05-12	0.046	0.046	0.043	0.045	1.800	107,000
2023-05-11	0.043	0.046	0.043	0.045	1.800	439,000
2023-05-10	0.043	0.045	0.043	0.045	1.800	317,000
2023-05-09	0.044	0.046	0.043	0.045	1.800	521,000
2023-05-08	0.048	0.048	0.048	0.048	1.920	0
2023-05-05	0.044	0.049	0.043	0.048	1.920	135,000
2023-05-04	0.047	0.049	0.046	0.049	1.960	2,209,000
2023-05-03	0.046	0.046	0.046	0.046	1.840	0
2023-05-02	0.047	0.047	0.046	0.047	1.880	8,000
2023-04-28	0.046	0.047	0.045	0.047	1.880	1,544,000
2023-04-27	0.043	0.047	0.042	0.045	1.800	3,645,000
2023-04-26	0.047	0.048	0.043	0.044	1.760	1,332,000
2023-04-25	0.048	0.048	0.048	0.048	1.920	4,000
2023-04-24	0.054	0.054	0.044	0.047	1.880	209,000
2023-04-21	0.048	0.049	0.044	0.047	1.880	2,574,000
2023-04-20	0.048	0.049	0.045	0.049	1.960	1,685,000
2023-04-19	0.053	0.053	0.047	0.049	1.960	2,628,000
2023-04-18	0.058	0.058	0.054	0.054	2.160	962,000
2023-04-17	0.056	0.056	0.055	0.055	2.200	67,000
2023-04-14	0.054	0.056	0.054	0.056	2.240	1,932,000
2023-04-13	0.054	0.054	0.054	0.054	2.160	105,000
2023-04-12	0.052	0.054	0.050	0.054	2.160	1,011,000
2023-04-11	0.056	0.056	0.056	0.056	2.240	0
2023-04-06	0.054	0.058	0.054	0.058	2.320	1,471,000
2023-04-04	0.050	0.053	0.050	0.053	2.120	41,000
2023-04-03	0.045	0.052	0.045	0.050	2.000	2,252,000
2023-03-31	0.048	0.051	0.048	0.050	2.000	1,018,000
2023-03-30	0.050	0.052	0.047	0.048	1.920	1,364,000
2023-03-29	0.050	0.052	0.048	0.050	2.000	6,378,000
2023-03-28	0.049	0.052	0.049	0.050	2.000	1,681,000
2023-03-27	0.044	0.054	0.044	0.050	2.000	12,811,000
2023-03-24	0.045	0.045	0.041	0.044	1.760	3,468,000
2023-03-23	0.038	0.044	0.038	0.041	1.640	5,626,000
2023-03-22	0.042	0.042	0.038	0.041	1.640	4,941,000
2023-03-21	0.042	0.042	0.038	0.039	1.560	247,000
2023-03-20	0.041	0.042	0.037	0.040	1.600	9,015,000
2023-03-17	0.040	0.044	0.039	0.042	1.680	861,000
2023-03-16	0.040	0.043	0.040	0.043	1.720	13,230,000
2023-03-15	0.037	0.043	0.035	0.040	1.600	6,243,000
2023-03-14	0.034	0.039	0.034	0.038	1.520	3,795,000
2023-03-13	0.038	0.039	0.034	0.036	1.440	2,539,000
2023-03-10	0.038	0.045	0.035	0.038	1.520	12,235,000
2023-03-09	0.034	0.039	0.034	0.038	1.520	13,294,666
2023-03-08	0.035	0.035	0.032	0.034	1.360	26,807,000
2023-03-07	0.034	0.035	0.034	0.035	1.400	20,481,000
2023-03-06	0.033	0.036	0.031	0.035	1.400	42,393,000
2023-03-03	0.030	0.032	0.030	0.031	1.240	18,268,000
2023-03-02	0.029	0.031	0.029	0.031	1.240	1,547,000
2023-03-01	0.029	0.031	0.029	0.031	1.240	8,666,000
2023-02-28	0.028	0.031	0.028	0.031	1.240	10,120,000
2023-02-27	0.028	0.029	0.028	0.028	1.120	11,978,000
2023-02-24	0.026	0.028	0.026	0.027	1.080	19,973,000
2023-02-23	0.026	0.027	0.026	0.026	1.040	3,425,000

← NewerPage 15 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.