Xinhua News Media Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.046	0.046	0.045	0.045	1.800	799,000
2025-05-09	0.046	0.046	0.044	0.044	1.760	302,000
2025-05-08	0.048	0.048	0.046	0.046	1.840	11,000
2025-05-07	0.043	0.048	0.043	0.048	1.920	1,951,000
2025-05-06	0.039	0.048	0.037	0.046	1.840	7,065,000
2025-05-02	0.039	0.039	0.039	0.039	1.560	0
2025-04-30	0.039	0.039	0.039	0.039	1.560	23,000
2025-04-29	0.044	0.044	0.039	0.040	1.600	914,000
2025-04-28	0.043	0.043	0.038	0.040	1.600	1,805,000
2025-04-25	0.044	0.045	0.042	0.043	1.720	1,914,000
2025-04-24	0.039	0.042	0.037	0.042	1.680	3,199,000
2025-04-23	0.037	0.037	0.037	0.037	1.480	66,000
2025-04-22	0.032	0.038	0.032	0.036	1.440	1,215,000
2025-04-17	0.034	0.034	0.034	0.034	1.360	0
2025-04-16	0.035	0.035	0.034	0.034	1.360	202,000
2025-04-15	0.036	0.036	0.033	0.034	1.360	4,000
2025-04-14	0.033	0.037	0.033	0.037	1.480	10,000
2025-04-11	0.031	0.034	0.031	0.033	1.320	314,000
2025-04-10	0.035	0.035	0.035	0.035	1.400	0
2025-04-09	0.034	0.034	0.034	0.034	1.360	648,000
2025-04-08	0.036	0.036	0.036	0.036	1.440	0
2025-04-07	0.036	0.036	0.034	0.036	1.440	649,000
2025-04-03	0.036	0.036	0.036	0.036	1.440	53,000
2025-04-02	0.036	0.038	0.036	0.038	1.520	919,000
2025-04-01	0.036	0.036	0.036	0.036	1.440	626,000
2025-03-31	0.036	0.036	0.036	0.036	1.440	248,000
2025-03-28	0.036	0.036	0.036	0.036	1.440	103,000
2025-03-27	0.037	0.037	0.037	0.037	1.480	0
2025-03-26	0.037	0.037	0.037	0.037	1.480	0
2025-03-25	0.037	0.037	0.036	0.037	1.480	439,000
2025-03-24	0.038	0.038	0.038	0.038	1.520	240,000
2025-03-21	0.038	0.038	0.038	0.038	1.520	234,000
2025-03-20	0.038	0.040	0.038	0.039	1.560	494,000
2025-03-19	0.039	0.040	0.039	0.040	1.600	150,000
2025-03-18	0.038	0.040	0.038	0.040	1.600	689,000
2025-03-17	0.038	0.040	0.038	0.040	1.600	62,000
2025-03-14	0.038	0.038	0.038	0.038	1.520	828,000
2025-03-13	0.040	0.041	0.038	0.041	1.640	441,000
2025-03-12	0.042	0.044	0.041	0.041	1.640	1,534,000
2025-03-11	0.038	0.040	0.035	0.040	1.600	3,802,000
2025-03-10	0.039	0.039	0.037	0.038	1.520	1,452,000
2025-03-07	0.040	0.041	0.039	0.041	1.640	160,000
2025-03-06	0.043	0.043	0.041	0.041	1.640	208,000
2025-03-05	0.042	0.043	0.040	0.042	1.680	2,525,000
2025-03-04	0.041	0.042	0.041	0.042	1.680	102,000
2025-03-03	0.042	0.043	0.041	0.042	1.680	1,166,000
2025-02-28	0.039	0.043	0.039	0.042	1.680	3,947,000
2025-02-27	0.039	0.041	0.038	0.041	1.640	3,922,000
2025-02-26	0.040	0.041	0.039	0.041	1.640	4,234,000
2025-02-25	0.038	0.042	0.038	0.040	1.600	5,141,000
2025-02-24	0.035	0.039	0.035	0.039	1.560	2,538,000
2025-02-21	0.036	0.037	0.035	0.035	1.400	8,828,000
2025-02-20	0.036	0.039	0.034	0.034	1.360	6,708,000
2025-02-19	0.035	0.037	0.035	0.036	1.440	33,000
2025-02-18	0.039	0.039	0.035	0.036	1.440	13,557,000
2025-02-17	0.037	0.038	0.037	0.038	1.520	94,000
2025-02-14	0.038	0.038	0.035	0.037	1.480	13,993,000
2025-02-13	0.039	0.041	0.038	0.039	1.560	3,585,000
2025-02-12	0.037	0.043	0.037	0.041	1.640	7,083,000
2025-02-11	0.035	0.039	0.035	0.036	1.440	7,020,000

← NewerPage 7 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.