Xinhua News Media Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.026	0.027	0.025	0.026	1.040	11,222,000
2023-02-21	0.024	0.025	0.024	0.025	1.000	15,674,000
2023-02-20	0.023	0.025	0.023	0.024	0.960	6,722,000
2023-02-17	0.025	0.026	0.024	0.024	0.960	7,544,000
2023-02-16	0.025	0.025	0.023	0.025	1.000	29,240,000
2023-02-15	0.023	0.025	0.022	0.024	0.960	20,611,000
2023-02-14	0.027	0.027	0.021	0.023	0.920	204,071,000
2023-02-13	0.033	0.039	0.026	0.026	1.040	63,312,000
2023-02-10	0.033	0.034	0.033	0.034	1.360	175,000
2023-02-09	0.037	0.038	0.033	0.035	1.400	3,886,000
2023-02-08	0.036	0.039	0.036	0.037	1.480	87,000
2023-02-07	0.036	0.036	0.032	0.036	1.440	4,727,000
2023-02-06	0.032	0.041	0.032	0.038	1.520	8,250,000
2023-02-03	0.035	0.046	0.031	0.032	1.280	8,733,000
2023-02-02	0.035	0.035	0.034	0.034	1.360	4,486,000
2023-02-01	0.033	0.033	0.033	0.033	1.320	968,000
2023-01-31	0.032	0.036	0.031	0.033	1.320	3,490,000
2023-01-30	0.033	0.034	0.030	0.030	1.200	2,292,000
2023-01-27	0.033	0.033	0.033	0.033	1.320	615,000
2023-01-26	0.034	0.034	0.033	0.033	1.320	1,038,000
2023-01-20	0.033	0.033	0.033	0.033	1.320	331,000
2023-01-19	0.031	0.033	0.031	0.032	1.280	43,000
2023-01-18	0.032	0.033	0.031	0.031	1.240	1,173,000
2023-01-17	0.031	0.033	0.030	0.031	1.240	360,000
2023-01-16	0.033	0.033	0.031	0.032	1.280	344,000
2023-01-13	0.033	0.033	0.030	0.032	1.280	574,000
2023-01-12	0.035	0.035	0.031	0.032	1.280	2,059,000
2023-01-11	0.034	0.034	0.033	0.034	1.360	4,311,000
2023-01-10	0.031	0.033	0.030	0.032	1.280	745,000
2023-01-09	0.030	0.030	0.029	0.030	1.200	797,000
2023-01-06	0.028	0.030	0.028	0.030	1.200	1,052,000
2023-01-05	0.028	0.030	0.028	0.030	1.200	1,359,000
2023-01-04	0.028	0.030	0.027	0.028	1.120	169,000
2023-01-03	0.026	0.030	0.025	0.028	1.120	1,428,000
2022-12-30	0.030	0.033	0.028	0.028	1.120	6,077,000
2022-12-29	0.030	0.032	0.030	0.030	1.200	73,000
2022-12-28	0.033	0.034	0.030	0.032	1.280	2,120,000
2022-12-23	0.031	0.032	0.029	0.032	1.280	3,971,000
2022-12-22	0.029	0.032	0.026	0.030	1.200	5,234,000
2022-12-21	0.034	0.034	0.032	0.032	1.280	266,000
2022-12-20	0.032	0.034	0.032	0.034	1.360	136,000
2022-12-19	0.032	0.033	0.031	0.033	1.320	3,029,000
2022-12-16	0.034	0.036	0.030	0.031	1.240	24,622,000
2022-12-15	0.033	0.037	0.033	0.036	1.440	1,845,000
2022-12-14	0.034	0.037	0.033	0.033	1.320	2,812,000
2022-12-13	0.033	0.037	0.033	0.035	1.400	2,139,000
2022-12-12	0.033	0.038	0.033	0.034	1.360	593,000
2022-12-09	0.033	0.036	0.033	0.034	1.360	1,161,000
2022-12-08	0.034	0.039	0.033	0.033	1.320	2,778,000
2022-12-07	0.036	0.038	0.036	0.037	1.480	1,696,000
2022-12-06	0.036	0.041	0.036	0.040	1.600	1,487,000
2022-12-05	0.043	0.043	0.036	0.040	1.600	3,480,000
2022-12-02	0.033	0.045	0.033	0.043	1.720	9,843,000
2022-12-01	0.033	0.034	0.032	0.032	1.280	3,453,000
2022-11-30	0.033	0.033	0.033	0.033	1.320	0
2022-11-29	0.036	0.036	0.031	0.033	1.320	12,208,000
2022-11-28	0.039	0.040	0.035	0.036	1.440	1,620,000
2022-11-25	0.042	0.042	0.033	0.038	1.520	5,547,000
2022-11-24	0.056	0.058	0.040	0.041	1.640	9,536,000
2022-11-23	0.055	0.056	0.041	0.054	2.160	7,165,000

← NewerPage 16 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.