Xinhua News Media Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.980	1.000	0.840	0.980	0.980	100
2026-07-28	0.950	0.980	0.950	0.980	0.980	161,250
2026-07-27	1.000	1.000	1.000	1.000	1.000	27,700
2026-07-24	1.050	1.050	1.050	1.050	1.050	0
2026-07-23	1.000	1.050	1.000	1.050	1.050	53,400
2026-07-22	1.070	1.070	1.070	1.070	1.070	0
2026-07-21	1.100	1.100	1.100	1.100	1.100	0
2026-07-20	1.100	1.100	1.100	1.100	1.100	0
2026-07-17	1.040	1.150	1.040	1.140	1.140	26,875
2026-07-16	1.040	1.150	1.040	1.140	1.140	26,875
2026-07-15	0.930	1.040	0.930	1.040	1.040	2,500
2026-07-14	0.820	1.130	0.810	1.130	1.130	19,500
2026-07-13	0.790	0.920	0.790	0.920	0.920	5,810
2026-07-10	1.000	1.060	1.000	1.060	1.060	22,000
2026-07-09	0.950	0.950	0.950	0.950	0.950	4,285
2026-07-08	0.820	0.940	0.820	0.940	0.940	26,175
2026-07-07	0.860	0.980	0.850	0.950	0.950	187,151
2026-07-06	0.850	0.880	0.850	0.880	0.880	51,975
2026-07-03	0.990	0.990	0.860	0.860	0.860	12,925
2026-07-02	0.990	0.990	0.990	0.990	0.990	6,050
2026-06-30	0.880	0.900	0.880	0.900	0.900	2,525
2026-06-29	0.950	0.980	0.900	0.950	0.950	70,425
2026-06-26	0.930	0.930	0.930	0.930	0.930	600
2026-06-25	1.030	1.100	0.920	0.930	0.930	4,975
2026-06-24	0.910	0.950	0.910	0.950	0.950	10,200
2026-06-23	0.027	0.028	0.026	0.027	1.080	9,771,000
2026-06-22	0.028	0.029	0.027	0.028	1.120	747,000
2026-06-18	0.031	0.031	0.028	0.029	1.160	700,000
2026-06-17	0.032	0.032	0.027	0.031	1.240	2,091,000
2026-06-16	0.030	0.033	0.029	0.032	1.280	1,158,000
2026-06-15	0.028	0.029	0.028	0.029	1.160	716,000
2026-06-12	0.030	0.033	0.030	0.030	1.200	620,000
2026-06-11	0.032	0.032	0.027	0.030	1.200	739,000
2026-06-10	0.031	0.031	0.030	0.030	1.200	464,000
2026-06-09	0.030	0.033	0.030	0.031	1.240	2,137,000
2026-06-08	0.029	0.030	0.028	0.030	1.200	2,508,000
2026-06-05	0.026	0.029	0.024	0.029	1.160	5,350,000
2026-06-04	0.028	0.030	0.026	0.026	1.040	792,000
2026-06-03	0.027	0.028	0.027	0.028	1.120	105,000
2026-06-02	0.026	0.029	0.026	0.027	1.080	449,000
2026-06-01	0.025	0.027	0.025	0.027	1.080	771,000
2026-05-29	0.027	0.029	0.023	0.026	1.040	4,092,000
2026-05-28	0.029	0.029	0.025	0.027	1.080	3,405,000
2026-05-27	0.030	0.030	0.028	0.029	1.160	586,000
2026-05-26	0.030	0.032	0.029	0.030	1.200	3,049,000
2026-05-22	0.031	0.033	0.029	0.033	1.320	3,747,000
2026-05-21	0.031	0.033	0.029	0.031	1.240	1,248,000
2026-05-20	0.031	0.032	0.030	0.031	1.240	2,793,000
2026-05-19	0.031	0.034	0.028	0.033	1.320	12,961,000
2026-05-18	0.034	0.034	0.031	0.031	1.240	16,895,000
2026-05-15	0.037	0.037	0.035	0.035	1.400	898,000
2026-05-14	0.038	0.038	0.036	0.036	1.440	702,000
2026-05-13	0.038	0.039	0.037	0.038	1.520	2,451,000
2026-05-12	0.039	0.041	0.037	0.040	1.600	5,321,000
2026-05-11	0.035	0.042	0.034	0.039	1.560	23,125,000
2026-05-08	0.038	0.039	0.034	0.034	1.360	18,223,000
2026-05-07	0.036	0.063	0.036	0.037	1.480	228,676,000
2026-05-06	0.032	0.032	0.032	0.032	1.280	1,416,000
2026-05-05	0.030	0.035	0.030	0.034	1.360	1,364,000
2026-05-04	0.032	0.032	0.032	0.032	1.280	0

← NewerPage 2 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.