Xinhua News Media Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.032	0.032	0.031	0.032	1.280	1,244,000
2026-04-29	0.032	0.032	0.031	0.031	1.240	162,000
2026-04-28	0.033	0.033	0.033	0.033	1.320	59,000
2026-04-27	0.033	0.033	0.033	0.033	1.320	18,000
2026-04-24	0.032	0.032	0.032	0.032	1.280	13,000
2026-04-23	0.033	0.033	0.033	0.033	1.320	0
2026-04-22	0.033	0.033	0.033	0.033	1.320	145,000
2026-04-21	0.031	0.033	0.031	0.033	1.320	700,000
2026-04-20	0.034	0.034	0.032	0.032	1.280	601,000
2026-04-17	0.031	0.031	0.031	0.031	1.240	320,000
2026-04-16	0.031	0.033	0.030	0.033	1.320	583,000
2026-04-15	0.032	0.032	0.030	0.031	1.240	2,236,000
2026-04-14	0.030	0.032	0.030	0.032	1.280	944,000
2026-04-13	0.031	0.032	0.029	0.029	1.160	4,010,000
2026-04-10	0.032	0.033	0.032	0.033	1.320	20,000
2026-04-09	0.033	0.034	0.032	0.034	1.360	705,000
2026-04-08	0.032	0.032	0.032	0.032	1.280	3,123,000
2026-04-02	0.035	0.035	0.032	0.032	1.280	3,355,000
2026-04-01	0.034	0.035	0.034	0.035	1.400	1,863,000
2026-03-31	0.034	0.035	0.034	0.034	1.360	1,483,000
2026-03-30	0.034	0.034	0.034	0.034	1.360	150,000
2026-03-27	0.034	0.034	0.034	0.034	1.360	0
2026-03-26	0.034	0.034	0.034	0.034	1.360	0
2026-03-25	0.034	0.034	0.034	0.034	1.360	0
2026-03-24	0.034	0.034	0.032	0.034	1.360	1,637,000
2026-03-23	0.033	0.034	0.033	0.034	1.360	1,184,000
2026-03-20	0.035	0.035	0.035	0.035	1.400	0
2026-03-19	0.036	0.036	0.036	0.036	1.440	3,000
2026-03-18	0.036	0.036	0.035	0.036	1.440	731,000
2026-03-17	0.036	0.036	0.036	0.036	1.440	900,000
2026-03-16	0.035	0.036	0.035	0.036	1.440	1,452,000
2026-03-13	0.035	0.036	0.035	0.036	1.440	719,000
2026-03-12	0.034	0.035	0.034	0.035	1.400	2,038,000
2026-03-11	0.035	0.039	0.035	0.035	1.400	5,286,000
2026-03-10	0.035	0.035	0.035	0.035	1.400	3,538,000
2026-03-09	0.035	0.035	0.035	0.035	1.400	836,000
2026-03-06	0.035	0.035	0.035	0.035	1.400	65,000
2026-03-05	0.036	0.037	0.034	0.034	1.360	2,357,000
2026-03-04	0.035	0.036	0.035	0.036	1.440	59,000
2026-03-03	0.035	0.035	0.035	0.035	1.400	145,000
2026-03-02	0.034	0.036	0.034	0.035	1.400	1,219,000
2026-02-27	0.037	0.039	0.034	0.034	1.360	8,745,000
2026-02-26	0.036	0.038	0.035	0.036	1.440	2,487,000
2026-02-25	0.034	0.036	0.034	0.036	1.440	1,910,000
2026-02-24	0.037	0.037	0.035	0.035	1.400	2,236,000
2026-02-23	0.036	0.037	0.036	0.036	1.440	1,344,000
2026-02-20	0.037	0.037	0.037	0.037	1.480	121,000
2026-02-16	0.037	0.037	0.036	0.036	1.440	792,000
2026-02-13	0.035	0.035	0.034	0.035	1.400	800,000
2026-02-12	0.034	0.035	0.034	0.035	1.400	124,000
2026-02-11	0.037	0.037	0.034	0.035	1.400	5,704,000
2026-02-10	0.038	0.038	0.035	0.037	1.480	3,052,000
2026-02-09	0.039	0.039	0.035	0.038	1.520	2,270,000
2026-02-06	0.040	0.041	0.037	0.038	1.520	1,068,000
2026-02-05	0.044	0.047	0.037	0.037	1.480	4,947,000
2026-02-04	0.039	0.067	0.035	0.041	1.640	40,272,000
2026-02-03	0.039	0.039	0.037	0.037	1.480	551,000
2026-02-02	0.037	0.038	0.037	0.038	1.520	125,000
2026-01-30	0.038	0.040	0.038	0.040	1.600	2,024,000
2026-01-29	0.039	0.040	0.038	0.038	1.520	791,000

← NewerPage 3 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.