HKSE - Delayed Quote
HKD
Xinhua Winshare Publishing and Media Co., Ltd. (0811.HK)
8.775
-0.015
(-0.17%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
8.760
8.905
8.740
8.775
8.775
1,427,000
Nov 5, 2026
8.750
8.890
8.750
8.790
8.790
1,368,782
Nov 4, 2026
8.640
8.800
8.485
8.785
8.785
2,048,566
Nov 3, 2026
8.340
8.660
8.340
8.660
8.660
2,001,000
Nov 2, 2026
8.350
8.430
8.275
8.385
8.385
1,283,010
Oct 30, 2026
7.950
8.350
7.940
8.350
8.350
1,417,000
Oct 29, 2026
7.810
8.130
7.785
8.100
8.100
1,647,092
Oct 28, 2026
7.920
8.005
7.775
7.805
7.805
980,000
Oct 27, 2026
7.820
7.990
7.800
7.880
7.880
890,000
Oct 26, 2026
0.198334
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
8.090
8.090
7.855
7.860
7.860
1,334,000
Oct 23, 2026
8.000
8.140
8.000
8.115
7.917
1,195,000
Oct 22, 2026
8.140
8.235
8.010
8.020
7.824
1,705,000
Oct 21, 2026
8.270
8.345
8.165
8.180
7.980
1,076,500
Oct 20, 2026
8.300
8.400
8.240
8.295
8.092
2,344,000
Oct 16, 2026
8.630
8.780
8.435
8.450
8.243
6,502,189
Oct 15, 2026
8.355
8.690
8.350
8.545
8.336
4,408,500
Oct 14, 2026
8.210
8.700
8.210
8.485
8.278
6,947,010
Oct 13, 2026
8.200
8.445
8.165
8.425
8.219
3,631,095
Oct 12, 2026
8.150
8.400
8.150
8.320
8.117
5,374,000
Oct 9, 2026
7.880
8.195
7.880
8.165
7.965
2,443,000
Oct 8, 2026
7.980
8.055
7.840
7.930
7.736
2,708,000
Oct 7, 2026
7.880
8.085
7.880
8.030
7.834
372,000
Oct 6, 2026
7.935
7.935
7.790
7.820
7.629
538,000
Oct 5, 2026
7.875
8.150
7.785
7.860
7.668
523,000
Oct 2, 2026
7.900
7.905
7.780
7.875
7.683
643,000
Sep 30, 2026
8.010
8.150
7.875
8.035
7.839
4,370,000
Sep 29, 2026
7.785
8.060
7.745
8.050
7.853
4,569,000
Sep 28, 2026
8.240
8.320
7.785
7.785
7.595
10,152,578
Sep 25, 2026
8.285
8.295
8.040
8.285
8.083
1,023,000
Sep 24, 2026
8.345
8.825
8.270
8.285
8.083
17,594,000
Sep 23, 2026
8.205
8.520
8.185
8.350
8.146
17,097,095
Sep 22, 2026
8.300
8.740
8.120
8.205
8.004
23,780,000
Sep 21, 2026
8.200
8.280
7.960
8.060
7.863
6,331,000
Sep 18, 2026
8.000
8.175
7.910
8.085
7.887
6,874,000
Sep 17, 2026
8.260
8.260
8.000
8.000
7.804
1,409,000
Sep 16, 2026
8.000
8.185
7.985
8.180
7.980
1,476,000
Sep 15, 2026
7.940
8.090
7.940
8.000
7.804
775,000
Sep 14, 2026
8.020
8.060
7.850
7.950
7.756
1,479,000
Sep 11, 2026
8.100
8.100
7.890
7.940
7.746
2,180,000
Sep 10, 2026
8.100
8.100
7.955
7.985
7.790
1,046,000
Sep 9, 2026
8.070
8.070
7.930
8.065
7.868
782,000
Sep 8, 2026
7.940
8.095
7.940
8.035
7.839
1,504,000
Sep 7, 2026
7.965
8.030
7.885
7.950
7.756
1,013,000
Sep 4, 2026
7.855
8.025
7.855
7.965
7.770
1,392,000
Sep 3, 2026
7.935
8.070
7.815
7.820
7.629
1,236,000
Sep 2, 2026
7.955
7.995
7.815
7.960
7.765
1,006,000
Sep 1, 2026
7.900
7.980
7.855
7.955
7.761
1,220,000
Aug 31, 2026
7.975
8.075
7.800
7.840
7.648
1,963,000
Aug 28, 2026
8.105
8.160
7.955
7.975
7.780
2,736,000
Aug 27, 2026
8.650
8.700
7.910
8.110
7.912
9,886,704
Aug 26, 2026
9.240
9.290
9.140
9.170
8.946
530,010
Aug 25, 2026
9.230
9.245
9.165
9.230
9.004
213,000
Aug 24, 2026
9.325
9.325
9.130
9.220
8.995
575,186
Aug 21, 2026
9.250
9.300
9.145
9.275
9.048
513,000
Aug 20, 2026
9.290
9.510
9.250
9.330
9.102
810,000
Aug 19, 2026
9.180
9.355
9.105
9.230
9.004
547,512
Aug 18, 2026
9.350
9.350
9.120
9.285
9.058
1,352,782
Aug 17, 2026
9.265
9.360
9.180
9.230
9.004
962,000
Aug 14, 2026
9.105
9.280
9.105
9.265
9.039
350,000
Aug 13, 2026
9.340
9.340
9.150
9.240
9.014
268,000
Aug 12, 2026
9.150
9.310
9.025
9.260
9.034
427,000
Aug 11, 2026
9.330
9.390
9.205
9.210
8.985
649,000
Aug 10, 2026
9.400
9.410
9.250
9.370
9.141
702,000
Aug 7, 2026
9.315
9.450
9.185
9.250
9.024
1,352,000
Aug 6, 2026
9.695
9.695
9.370
9.385
9.156
642,000
Aug 5, 2026
9.790
9.800
9.480
9.610
9.375
812,000
Aug 4, 2026
10.000
10.000
9.585
9.645
9.409
713,000
Aug 3, 2026
10.190
10.190
9.800
9.880
9.639
1,179,582
Jul 31, 2026
10.120
10.140
9.880
9.970
9.726
3,099,000
Jul 30, 2026
10.040
10.170
9.950
10.120
9.873
986,000
Jul 29, 2026
9.510
10.100
9.590
10.040
9.795
1,960,110
Jul 28, 2026
9.580
9.790
9.510
9.780
9.541
948,000
Jul 27, 2026
9.580
9.690
9.550
9.580
9.346
1,235,000
Jul 24, 2026
9.310
9.540
9.300
9.540
9.307
521,000
Jul 23, 2026
9.360
9.440
9.310
9.380
9.151
552,000
Jul 22, 2026
9.350
9.420
9.310
9.400
9.170
691,000
Jul 21, 2026
9.420
9.470
9.380
9.410
9.180
335,000
Jul 20, 2026
9.300
9.480
9.300
9.480
9.248
391,000
Jul 17, 2026
9.190
9.380
9.190
9.300
9.073
516,000
Jul 16, 2026
9.040
9.150
9.020
9.150
8.926
711,000
Jul 15, 2026
9.090
9.090
8.940
9.040
8.819
441,000
Jul 14, 2026
9.000
9.000
8.870
8.950
8.731
404,000
Jul 13, 2026
8.900
8.990
8.860
8.960
8.741
618,000
Jul 10, 2026
8.850
8.980
8.800
8.900
8.682
367,000
Jul 9, 2026
8.800
9.000
8.800
8.880
8.663
438,000
Jul 8, 2026
8.850
8.900
8.780
8.880
8.663
343,000
Jul 7, 2026
8.730
8.900
8.730
8.860
8.643
502,000
Jul 6, 2026
8.800
8.900
8.750
8.900
8.682
723,000
Jul 3, 2026
8.580
8.830
8.560
8.800
8.585
761,000
Jul 2, 2026
8.450
8.860
8.450
8.640
8.429
1,617,000
Jun 30, 2026
8.590
8.600
8.420
8.500
8.292
1,209,758
Jun 29, 2026
8.490
8.710
8.420
8.670
8.458
1,625,000
Jun 26, 2026
8.490
8.510
8.360
8.480
8.273
957,314
Jun 25, 2026
8.700
8.850
8.490
8.560
8.351
796,000
Jun 24, 2026
8.720
8.760
8.630
8.730
8.517
759,000
Jun 23, 2026
8.940
8.980
8.700
8.760
8.546
614,000
Jun 22, 2026
8.820
8.930
8.730
8.900
8.682
965,000
Jun 18, 2026
9.490
9.490
8.930
9.040
8.819
1,510,000
Jun 17, 2026
9.410
9.410
9.180
9.190
8.965
623,000
Jun 16, 2026
9.550
9.600
9.260
9.410
9.180
904,000
Jun 15, 2026
9.660
9.770
9.480
9.510
9.278
684,000
Jun 12, 2026
9.720
9.660
9.550
9.660
9.424
529,000
Jun 11, 2026
9.930
9.930
9.560
9.560
9.326
574,000
Jun 10, 2026
9.680
9.900
9.680
9.870
9.629
1,609,000
Jun 9, 2026
9.750
9.760
9.640
9.690
9.453
865,000
Jun 8, 2026
9.660
9.720
9.510
9.700
9.463
786,594
Jun 5, 2026
9.700
9.760
9.630
9.750
9.512
771,000
Jun 4, 2026
9.670
9.670
9.530
9.650
9.414
1,174,910
Jun 3, 2026
9.690
9.760
9.490
9.640
9.404
1,485,100
Jun 2, 2026
9.690
9.780
9.620
9.690
9.453
957,000
Jun 1, 2026
9.800
9.940
9.560
9.650
9.414
816,600
May 29, 2026
0.481034
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
9.480
9.930
9.440
9.800
9.560
2,581,400
May 28, 2026
10.100
10.200
9.950
9.970
9.257
2,186,000
May 27, 2026
10.100
10.260
10.030
10.040
9.322
1,296,000
May 26, 2026
10.460
10.460
10.090
10.100
9.378
1,877,000
May 22, 2026
10.310
10.400
10.290
10.290
9.554
870,000
May 21, 2026
10.580
10.580
10.260
10.280
9.545
1,591,006
May 20, 2026
10.660
10.660
10.420
10.460
9.712
3,252,100
May 19, 2026
10.430
10.610
10.420
10.600
9.842
2,368,000
May 18, 2026
10.700
10.770
10.360
10.420
9.675
1,614,000
May 15, 2026
10.600
10.750
10.580
10.750
9.981
1,754,243
May 14, 2026
10.590
10.720
10.570
10.680
9.916
1,673,116
May 13, 2026
10.630
10.700
10.570
10.590
9.833
1,577,000
May 12, 2026
10.560
10.660
10.420
10.630
9.870
1,182,000
May 11, 2026
10.390
10.650
10.360
10.560
9.805
2,261,000
May 8, 2026
10.230
10.430
10.220
10.380
9.638
1,339,000
May 7, 2026
10.190
10.460
10.190
10.320
9.582
1,046,000
May 6, 2026
10.160
10.340
10.150
10.310
9.573
1,116,000
May 5, 2026
10.170
10.290
10.100
10.280
9.545
580,000
May 4, 2026
10.360
10.360
10.150
10.160
9.433
562,010
Apr 30, 2026
10.430
10.430
10.300
10.320
9.582
1,350,000
Apr 29, 2026
10.360
10.500
10.350
10.470
9.721
907,000
Apr 28, 2026
10.350
10.480
10.350
10.460
9.712
989,000
Apr 27, 2026
10.450
10.500
10.330
10.470
9.721
1,495,000
Apr 24, 2026
10.410
10.500
10.370
10.480
9.731
810,000
Apr 23, 2026
10.590
10.600
10.400
10.460
9.712
1,924,778
Apr 22, 2026
10.370
10.550
10.380
10.550
9.796
877,000
Apr 21, 2026
10.560
10.580
10.470
10.530
9.777
1,355,000
Apr 20, 2026
10.390
10.560
10.360
10.520
9.768
812,000
Apr 17, 2026
10.320
10.430
10.280
10.400
9.656
600,000
Apr 16, 2026
10.440
10.540
10.350
10.430
9.684
507,000
Apr 15, 2026
10.510
10.510
10.360
10.450
9.703
625,000
Apr 14, 2026
10.500
10.590
10.420
10.500
9.749
724,000
Apr 13, 2026
10.410
10.540
10.360
10.420
9.675
1,142,919
Apr 10, 2026
10.880
10.880
10.310
10.630
9.870
1,751,063
Apr 9, 2026
10.800
10.990
10.490
10.580
9.823
4,996,294
Apr 8, 2026
10.500
10.740
10.470
10.640
9.879
2,285,340
Apr 2, 2026
10.200
10.510
10.060
10.500
9.749
1,920,696
Apr 1, 2026
10.400
10.410
10.210
10.220
9.489
532,000
Mar 31, 2026
10.430
10.480
10.300
10.400
9.656
1,327,000
Mar 30, 2026
9.890
10.380
9.870
10.320
9.582
1,704,000
Mar 27, 2026
9.920
10.200
9.800
10.050
9.331
1,008,056
Mar 26, 2026
10.040
10.040
9.690
9.800
9.099
1,232,050
Mar 25, 2026
10.050
10.120
9.960
10.040
9.322
701,838
Mar 24, 2026
10.030
10.100
9.950
10.090
9.368
833,000
Mar 23, 2026
10.100
10.100
9.800
9.910
9.201
2,025,895
Mar 20, 2026
10.110
10.270
10.100
10.120
9.396
1,609,908
Mar 19, 2026
10.210
10.240
10.110
10.210
9.480
737,000
Mar 18, 2026
10.490
10.390
10.230
10.270
9.536
460,596
Mar 17, 2026
10.400
10.470
10.300
10.330
9.591
1,049,000
Mar 16, 2026
10.140
10.280
10.130
10.270
9.536
473,812
Mar 13, 2026
10.200
10.440
10.190
10.240
9.508
686,000
Mar 12, 2026
10.360
10.370
10.270
10.320
9.582
1,254,000
Mar 11, 2026
10.360
10.380
10.140
10.340
9.601
1,023,000
Mar 10, 2026
10.190
10.310
10.160
10.180
9.452
973,828
Mar 9, 2026
10.330
10.330
10.130
10.190
9.461
716,000
Mar 6, 2026
10.270
10.370
10.210
10.350
9.610
652,000
Mar 5, 2026
10.160
10.300
10.160
10.230
9.498
933,000
Mar 4, 2026
10.310
10.310
10.070
10.160
9.433
1,565,000
Mar 3, 2026
10.380
10.380
10.220
10.310
9.573
834,000
Mar 2, 2026
10.190
10.290
10.180
10.210
9.480
746,430
Feb 27, 2026
10.400
10.370
10.160
10.260
9.526
1,379,880
Feb 26, 2026
10.310
10.310
10.160
10.220
9.489
1,602,000
Feb 25, 2026
10.450
10.490
10.280
10.290
9.554
1,264,000
Feb 24, 2026
10.690
10.680
10.260
10.360
9.619
2,046,000
Feb 23, 2026
10.680
10.720
10.630
10.680
9.916
134,000
Feb 20, 2026
10.800
10.870
10.620
10.620
9.861
284,000
Feb 16, 2026
10.930
10.930
10.930
10.930
10.148
-
Feb 13, 2026
10.880
10.900
10.770
10.810
10.037
715,000
Feb 12, 2026
11.020
11.060
10.910
10.950
10.167
363,000
Feb 11, 2026
10.980
11.130
10.860
11.080
10.288
935,000
Feb 10, 2026
11.020
11.150
10.920
11.030
10.241
1,054,000
Feb 9, 2026
10.780
10.930
10.780
10.920
10.139
451,000
Feb 6, 2026
10.750
11.040
10.750
10.950
10.167
1,352,500
Feb 5, 2026
10.770
10.900
10.710
10.820
10.046
650,506
Feb 4, 2026
10.700
10.930
10.600
10.910
10.130
1,585,222
Feb 3, 2026
10.720
10.970
10.720
10.740
9.972
903,000
Feb 2, 2026
10.950
10.950
10.780
10.860
10.083
1,136,000
Jan 30, 2026
10.820
10.950
10.800
10.950
10.167
1,039,000
Jan 29, 2026
10.940
10.950
10.620
10.820
10.046
1,043,000
Jan 28, 2026
10.600
10.800
10.570
10.790
10.018
812,000
Jan 27, 2026
10.810
10.810
10.600
10.690
9.926
1,084,000
Jan 26, 2026
10.910
10.910
10.670
10.820
10.046
1,214,400
Jan 23, 2026
10.750
10.850
10.730
10.850
10.074
822,000
Jan 22, 2026
10.540
10.760
10.540
10.750
9.981
1,142,000
Jan 21, 2026
10.570
10.630
10.490
10.600
9.842
699,000
Jan 20, 2026
10.690
10.640
10.570
10.570
9.814
319,603
Jan 19, 2026
10.500
10.640
10.460
10.640
9.879
357,000
Jan 16, 2026
10.580
10.620
10.480
10.600
9.842
628,000
Jan 15, 2026
10.600
10.660
10.520
10.570
9.814
466,000
Jan 14, 2026
10.540
10.780
10.540
10.600
9.842
2,079,000
Jan 13, 2026
10.700
10.700
10.510
10.540
9.786
1,891,450
Jan 12, 2026
10.510
10.670
10.490
10.580
9.823
1,120,000
Jan 9, 2026
10.360
10.770
10.300
10.550
9.796
3,589,000
Jan 8, 2026
10.110
10.350
10.060
10.350
9.610
903,000
Jan 7, 2026
10.080
10.240
10.080
10.200
9.471
923,000
Jan 6, 2026
10.100
10.190
10.050
10.120
9.396
717,000
Jan 5, 2026
10.120
10.380
10.060
10.070
9.350
1,041,000
Jan 2, 2026
10.210
10.210
10.080
10.090
9.368
188,746
Dec 31, 2025
10.250
10.250
10.250
10.250
9.517
-
Dec 30, 2025
10.170
10.180
10.010
10.030
9.313
1,110,000
Dec 29, 2025
10.340
10.390
10.080
10.160
9.433
1,156,000
Dec 24, 2025
10.340
10.340
10.340
10.340
9.601
-
Dec 23, 2025
10.300
10.340
10.250
10.270
9.536
995,000
Dec 22, 2025
10.450
10.450
10.280
10.290
9.554
731,000
Dec 19, 2025
10.530
10.530
10.360
10.450
9.703
561,000
Dec 18, 2025
10.220
10.410
10.220
10.390
9.647
917,000
Dec 17, 2025
10.360
10.450
10.250
10.250
9.517
1,332,000
Dec 16, 2025
10.440
10.480
10.330
10.370
9.628
1,336,000
Dec 15, 2025
10.280
10.590
10.280
10.490
9.740
1,446,000
Dec 12, 2025
10.350
10.350
10.220
10.310
9.573
361,000
Dec 11, 2025
10.300
10.350
10.190
10.210
9.480
815,210
Dec 10, 2025
10.280
10.300
10.200
10.300
9.563
457,000
Dec 9, 2025
10.420
10.420
10.250
10.290
9.554
1,386,258
Dec 8, 2025
10.600
10.600
10.380
10.420
9.675
1,676,516
Dec 5, 2025
10.680
10.680
10.530
10.590
9.833
605,600
Dec 4, 2025
10.590
10.630
10.570
10.620
9.861
513,000
Dec 3, 2025
10.600
10.640
10.560
10.580
9.823
640,000
Dec 2, 2025
10.550
10.650
10.550
10.650
9.888
632,700
Dec 1, 2025
10.400
10.690
10.400
10.690
9.926
645,000
Nov 28, 2025
10.350
10.490
10.350
10.460
9.712
505,000
Nov 27, 2025
10.590
10.590
10.350
10.440
9.693
482,000
Nov 26, 2025
10.590
10.690
10.430
10.470
9.721
787,746
Nov 25, 2025
10.530
10.660
10.530
10.590
9.833
377,350
Nov 24, 2025
10.580
10.580
10.310
10.530
9.777
371,000
Nov 21, 2025
10.380
10.450
10.330
10.380
9.638
644,990
Nov 20, 2025
10.620
10.620
10.440
10.490
9.740
481,000
Nov 19, 2025
10.540
10.550
10.350
10.480
9.731
709,450
Nov 18, 2025
10.520
10.520
10.350
10.370
9.628
909,000
Nov 17, 2025
10.600
10.610
10.510
10.560
9.805
848,000
Nov 14, 2025
10.700
10.750
10.630
10.690
9.926
1,164,000
Nov 13, 2025
10.880
10.880
10.690
10.710
9.944
486,800
Nov 12, 2025
10.820
10.900
10.680
10.750
9.981
984,434
Nov 11, 2025
10.710
10.850
10.660
10.780
10.009
1,597,000
Nov 10, 2025
10.420
10.850
10.420
10.750
9.981
2,631,000
Nov 7, 2025
10.310
10.460
10.200
10.460
9.712
2,087,000
Nov 6, 2025
10.370
10.450
10.290
10.320
9.582
1,737,000
