Xinhua News Media Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.038	0.039	0.035	0.037	1.480	5,707,000
2025-02-07	0.039	0.039	0.037	0.038	1.520	2,502,000
2025-02-06	0.038	0.040	0.038	0.040	1.600	2,411,000
2025-02-05	0.039	0.040	0.038	0.040	1.600	2,400,000
2025-02-04	0.036	0.041	0.036	0.040	1.600	2,887,000
2025-02-03	0.039	0.040	0.035	0.035	1.400	6,368,000
2025-01-28	0.040	0.040	0.040	0.040	1.600	0
2025-01-27	0.038	0.038	0.038	0.038	1.520	0
2025-01-24	0.043	0.045	0.038	0.038	1.520	387,000
2025-01-23	0.044	0.044	0.040	0.044	1.760	507,000
2025-01-22	0.041	0.048	0.037	0.044	1.760	9,996,000
2025-01-21	0.040	0.040	0.038	0.039	1.560	3,102,000
2025-01-20	0.038	0.040	0.037	0.040	1.600	3,165,000
2025-01-17	0.040	0.040	0.040	0.040	1.600	0
2025-01-16	0.041	0.042	0.038	0.040	1.600	1,511,000
2025-01-15	0.038	0.040	0.037	0.040	1.600	3,063,000
2025-01-14	0.036	0.042	0.035	0.041	1.640	2,191,000
2025-01-13	0.034	0.035	0.034	0.034	1.360	847,000
2025-01-10	0.036	0.036	0.033	0.035	1.400	7,548,000
2025-01-09	0.035	0.037	0.033	0.037	1.480	570,000
2025-01-08	0.034	0.034	0.034	0.034	1.360	727,000
2025-01-07	0.034	0.036	0.034	0.034	1.360	16,727,000
2025-01-06	0.034	0.034	0.034	0.034	1.360	0
2025-01-03	0.039	0.039	0.034	0.034	1.360	4,000
2025-01-02	0.035	0.036	0.035	0.036	1.440	11,203,000
2024-12-31	0.037	0.037	0.037	0.037	1.480	600,000
2024-12-30	0.035	0.038	0.034	0.037	1.480	525,000
2024-12-27	0.036	0.040	0.033	0.040	1.600	1,127,000
2024-12-24	0.039	0.042	0.039	0.040	1.600	108,000
2024-12-23	0.035	0.039	0.035	0.039	1.560	11,157,000
2024-12-20	0.036	0.036	0.033	0.034	1.360	6,071,000
2024-12-19	0.040	0.040	0.040	0.040	1.600	0
2024-12-18	0.039	0.043	0.039	0.040	1.600	11,247,000
2024-12-17	0.041	0.047	0.038	0.038	1.520	10,093,000
2024-12-16	0.040	0.045	0.040	0.044	1.760	31,000
2024-12-13	0.042	0.042	0.042	0.042	1.680	0
2024-12-12	0.043	0.043	0.042	0.042	1.680	7,340,000
2024-12-11	0.039	0.045	0.039	0.045	1.800	18,281,000
2024-12-10	0.041	0.045	0.041	0.042	1.680	9,849,000
2024-12-09	0.041	0.045	0.041	0.045	1.800	722,000
2024-12-06	0.045	0.045	0.044	0.044	1.760	922,000
2024-12-05	0.048	0.048	0.043	0.045	1.800	9,119,000
2024-12-04	0.044	0.048	0.042	0.045	1.800	9,064,000
2024-12-03	0.044	0.044	0.042	0.044	1.760	7,274,000
2024-12-02	0.046	0.047	0.041	0.044	1.760	4,361,000
2024-11-29	0.055	0.060	0.041	0.046	1.840	7,195,000
2024-11-28	0.037	0.065	0.036	0.055	2.200	11,625,000
2024-11-27	0.042	0.044	0.034	0.035	1.400	3,708,000
2024-11-26	0.043	0.043	0.040	0.042	1.680	8,222,000
2024-11-25	0.037	0.037	0.037	0.037	1.480	0
2024-11-22	0.037	0.037	0.036	0.036	1.440	564,000
2024-11-21	0.040	0.044	0.040	0.040	1.600	85,000
2024-11-20	0.040	0.040	0.040	0.040	1.600	0
2024-11-19	0.040	0.040	0.040	0.040	1.600	0
2024-11-18	0.038	0.041	0.035	0.040	1.600	287,000
2024-11-15	0.038	0.038	0.038	0.038	1.520	52,000
2024-11-14	0.040	0.040	0.040	0.040	1.600	0
2024-11-13	0.043	0.043	0.038	0.040	1.600	303,000
2024-11-12	0.042	0.042	0.042	0.042	1.680	0
2024-11-11	0.042	0.042	0.042	0.042	1.680	0

← NewerPage 8 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.