Xinhua News Media Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.037	0.040	0.037	0.040	1.600	28,704,000
2026-01-27	0.039	0.040	0.037	0.038	1.520	1,559,000
2026-01-26	0.040	0.045	0.038	0.041	1.640	26,321,000
2026-01-23	0.040	0.040	0.039	0.039	1.560	721,000
2026-01-22	0.041	0.041	0.040	0.041	1.640	21,057,000
2026-01-21	0.040	0.048	0.040	0.041	1.640	1,055,000
2026-01-20	0.040	0.040	0.038	0.039	1.560	12,503,000
2026-01-19	0.040	0.040	0.037	0.039	1.560	1,133,000
2026-01-16	0.038	0.060	0.038	0.041	1.640	32,783,000
2026-01-15	0.039	0.039	0.039	0.039	1.560	42,000
2026-01-14	0.039	0.039	0.039	0.039	1.560	0
2026-01-13	0.041	0.041	0.039	0.039	1.560	1,088,000
2026-01-12	0.040	0.042	0.038	0.041	1.640	2,140,000
2026-01-09	0.043	0.043	0.040	0.040	1.600	5,862,000
2026-01-08	0.043	0.043	0.042	0.043	1.720	528,000
2026-01-07	0.040	0.044	0.040	0.043	1.720	27,575,000
2026-01-06	0.040	0.040	0.040	0.040	1.600	5,800,000
2026-01-05	0.040	0.040	0.040	0.040	1.600	1,041,000
2026-01-02	0.039	0.043	0.039	0.042	1.680	555,000
2025-12-31	0.039	0.039	0.039	0.039	1.560	307,000
2025-12-30	0.037	0.039	0.037	0.039	1.560	19,500
2025-12-29	0.038	0.038	0.037	0.037	1.480	35,000
2025-12-24	0.038	0.038	0.038	0.038	1.520	100,000
2025-12-23	0.038	0.038	0.038	0.038	1.520	1,000
2025-12-22	0.038	0.038	0.038	0.038	1.520	0
2025-12-19	0.038	0.038	0.037	0.037	1.480	1,167,000
2025-12-18	0.037	0.038	0.037	0.038	1.520	56,000
2025-12-17	0.040	0.040	0.040	0.040	1.600	0
2025-12-16	0.040	0.040	0.040	0.040	1.600	144,000
2025-12-15	0.040	0.040	0.040	0.040	1.600	15,000
2025-12-12	0.040	0.040	0.040	0.040	1.600	0
2025-12-11	0.040	0.040	0.040	0.040	1.600	37,000
2025-12-10	0.040	0.040	0.039	0.040	1.600	2,707,000
2025-12-09	0.040	0.040	0.040	0.040	1.600	2,870,000
2025-12-08	0.039	0.042	0.039	0.042	1.680	159,000
2025-12-05	0.039	0.042	0.038	0.042	1.680	4,244,000
2025-12-04	0.038	0.038	0.037	0.037	1.480	5,978,000
2025-12-03	0.038	0.040	0.038	0.038	1.520	5,572,000
2025-12-02	0.040	0.040	0.036	0.039	1.560	8,579,000
2025-12-01	0.037	0.040	0.037	0.040	1.600	5,617,000
2025-11-28	0.037	0.037	0.037	0.037	1.480	62,000
2025-11-27	0.038	0.038	0.038	0.038	1.520	1,684,000
2025-11-26	0.041	0.041	0.038	0.038	1.520	51,000
2025-11-25	0.040	0.040	0.040	0.040	1.600	0
2025-11-24	0.041	0.041	0.040	0.040	1.600	191,000
2025-11-21	0.041	0.041	0.041	0.041	1.640	0
2025-11-20	0.041	0.041	0.041	0.041	1.640	0
2025-11-19	0.043	0.045	0.041	0.041	1.640	140,000
2025-11-18	0.039	0.039	0.039	0.039	1.560	0
2025-11-17	0.040	0.040	0.037	0.039	1.560	317,000
2025-11-14	0.041	0.041	0.037	0.038	1.520	33,000
2025-11-13	0.042	0.042	0.042	0.042	1.680	0
2025-11-12	0.044	0.044	0.043	0.043	1.720	28,000
2025-11-11	0.042	0.043	0.042	0.043	1.720	1,239,000
2025-11-10	0.045	0.046	0.041	0.041	1.640	2,614,000
2025-11-07	0.043	0.046	0.043	0.045	1.800	1,900,000
2025-11-06	0.044	0.044	0.041	0.042	1.680	631,000
2025-11-05	0.044	0.045	0.044	0.045	1.800	2,664,000
2025-11-04	0.047	0.047	0.045	0.045	1.800	1,335,000
2025-11-03	0.047	0.047	0.047	0.047	1.880	539,000

← NewerPage 4 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.