Xinhua News Media Holdings Limited 0309
HKEX · Hong Kong SAR China · Commercial Services
HKD 0.9100-0.02 (-2.15%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.91 | -2.15% | HKD 0.91 | HKD 0.91 | HKD 0.91 | 2.00K |
| 2026-09-30 | HKD 0.93 | +7.51% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 2.50K |
| 2026-09-29 | HKD 0.87 | 0.00% | HKD 0.87 | HKD 0.87 | HKD 0.87 | 0 |
| 2026-09-28 | HKD 0.87 | 0.00% | HKD 0.87 | HKD 0.87 | HKD 0.87 | 0 |
| 2026-09-25 | HKD 0.87 | 0.00% | HKD 0.87 | HKD 0.87 | HKD 0.87 | 0 |
| 2026-09-24 | HKD 0.87 | 0.00% | HKD 0.87 | HKD 0.87 | HKD 0.87 | 0 |
| 2026-09-23 | HKD 0.87 | 0.00% | HKD 0.87 | HKD 0.87 | HKD 0.87 | 0 |
| 2026-09-22 | HKD 0.87 | 0.00% | HKD 0.87 | HKD 0.87 | HKD 0.87 | 0 |
| 2026-09-21 | HKD 0.87 | +0.58% | HKD 0.87 | HKD 0.87 | HKD 0.87 | 2.50K |
| 2026-09-18 | HKD 0.86 | 0.00% | HKD 0.86 | HKD 0.86 | HKD 0.86 | 0 |
| 2026-09-17 | HKD 0.86 | 0.00% | HKD 0.86 | HKD 0.86 | HKD 0.86 | 2.00K |
| 2026-09-16 | HKD 0.86 | +1.18% | HKD 0.86 | HKD 0.86 | HKD 0.86 | 0 |
| 2026-09-15 | HKD 0.85 | -15.00% | HKD 0.85 | HKD 0.85 | HKD 0.85 | 2.25K |
| 2026-09-14 | HKD 1.00 | +7.53% | HKD 0.93 | HKD 1.05 | HKD 0.93 | 50.00K |
| 2026-09-11 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 0 |
| 2026-09-10 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 0 |
| 2026-09-09 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 20.00K |
| 2026-09-08 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 0 |
| 2026-09-07 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 0 |
| 2026-09-04 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 0 |
| 2026-09-03 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 2.00K |
| 2026-09-02 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 0 |
| 2026-09-01 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 0 |
| 2026-08-31 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 0 |
| 2026-08-28 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 0 |
| 2026-08-27 | HKD 0.93 | -1.06% | HKD 0.89 | HKD 0.93 | HKD 0.86 | 27.43K |
| 2026-08-26 | HKD 0.94 | -1.05% | HKD 0.94 | HKD 0.94 | HKD 0.94 | 0 |
| 2026-08-25 | HKD 0.95 | -5.00% | HKD 0.95 | HKD 0.95 | HKD 0.95 | 0 |
| 2026-08-24 | HKD 1.00 | +8.70% | HKD 0.89 | HKD 1.00 | HKD 0.89 | 6.00K |
| 2026-08-21 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 0 |
| 2026-08-20 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 56.00K |
| 2026-08-19 | HKD 0.92 | -9.36% | HKD 0.92 | HKD 0.92 | HKD 0.92 | 3.95K |
| 2026-08-18 | HKD 1.01 | 0.00% | HKD 0.92 | HKD 1.01 | HKD 0.92 | 18.50K |
| 2026-08-17 | HKD 1.01 | 0.00% | HKD 1.01 | HKD 1.01 | HKD 1.01 | 0 |
| 2026-08-14 | HKD 1.01 | 0.00% | HKD 1.01 | HKD 1.01 | HKD 1.01 | 0 |
| 2026-08-13 | HKD 1.01 | +6.84% | HKD 1.01 | HKD 1.01 | HKD 1.01 | 0 |
| 2026-08-12 | HKD 0.95 | -7.77% | HKD 0.95 | HKD 0.95 | HKD 0.95 | 3.20K |
| 2026-08-11 | HKD 1.03 | -1.90% | HKD 1.03 | HKD 1.03 | HKD 1.03 | 0 |
| 2026-08-10 | HKD 1.05 | 0.00% | HKD 1.05 | HKD 1.05 | HKD 1.05 | 0 |
| 2026-08-07 | HKD 1.05 | +5.00% | HKD 1.05 | HKD 1.05 | HKD 1.05 | 2.00K |
| 2026-08-06 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-08-05 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-08-04 | HKD 1.00 | +7.53% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 2.00K |
| 2026-08-03 | HKD 0.93 | 0.00% | HKD 0.95 | HKD 0.95 | HKD 0.92 | 300.00K |
| 2026-07-31 | HKD 0.93 | -2.11% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 0 |
| 2026-07-30 | HKD 0.95 | -3.06% | HKD 0.95 | HKD 0.95 | HKD 0.95 | 0 |
| 2026-07-29 | HKD 0.98 | 0.00% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 0 |
| 2026-07-28 | HKD 0.98 | -2.00% | HKD 0.95 | HKD 0.98 | HKD 0.95 | 161.25K |
| 2026-07-27 | HKD 1.00 | -4.76% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 27.70K |
| 2026-07-24 | HKD 1.05 | 0.00% | HKD 1.05 | HKD 1.05 | HKD 1.05 | 0 |
| 2026-07-23 | HKD 1.05 | -1.87% | HKD 1.00 | HKD 1.05 | HKD 1.00 | 53.40K |
| 2026-07-22 | HKD 1.07 | -2.73% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 0 |
| 2026-07-21 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-07-20 | HKD 1.10 | -3.51% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-07-17 | HKD 1.14 | 0.00% | HKD 1.14 | HKD 1.14 | HKD 1.14 | 0 |
| 2026-07-16 | HKD 1.14 | +9.62% | HKD 1.04 | HKD 1.15 | HKD 1.04 | 26.88K |
| 2026-07-15 | HKD 1.04 | -7.96% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 2.50K |
| 2026-07-14 | HKD 1.13 | +22.83% | HKD 0.82 | HKD 1.13 | HKD 0.81 | 19.50K |
| 2026-07-13 | HKD 0.92 | -13.21% | HKD 0.79 | HKD 0.92 | HKD 0.79 | 5.81K |
| 2026-07-10 | HKD 1.06 | +11.58% | HKD 1.00 | HKD 1.06 | HKD 1.00 | 22.00K |
| 2026-07-09 | HKD 0.95 | +1.06% | HKD 0.95 | HKD 0.95 | HKD 0.95 | 4.29K |
| 2026-07-08 | HKD 0.94 | -1.05% | HKD 0.82 | HKD 0.94 | HKD 0.82 | 26.18K |
| 2026-07-07 | HKD 0.95 | +7.95% | HKD 0.86 | HKD 0.98 | HKD 0.85 | 187.15K |
| 2026-07-06 | HKD 0.88 | +2.33% | HKD 0.85 | HKD 0.88 | HKD 0.85 | 51.98K |
| 2026-07-03 | HKD 0.86 | -13.13% | HKD 0.99 | HKD 0.99 | HKD 0.86 | 12.93K |
| 2026-07-02 | HKD 0.99 | +10.00% | HKD 0.99 | HKD 0.99 | HKD 0.99 | 0 |
| 2026-06-30 | HKD 0.90 | -5.26% | HKD 0.88 | HKD 0.90 | HKD 0.88 | 2.53K |
| 2026-06-29 | HKD 0.95 | +2.15% | HKD 0.95 | HKD 0.98 | HKD 0.90 | 70.43K |
| 2026-06-26 | HKD 0.93 | 0.00% | HKD 0.93 | HKD 0.93 | HKD 0.93 | 600 |
| 2026-06-25 | HKD 0.93 | -2.11% | HKD 1.03 | HKD 1.10 | HKD 0.92 | 4.98K |
| 2026-06-24 | HKD 0.95 | -15.18% | HKD 0.91 | HKD 0.95 | HKD 0.91 | 10.20K |
| 2026-06-23 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 0 |
| 2026-06-22 | HKD 1.12 | -3.45% | HKD 1.12 | HKD 1.16 | HKD 1.08 | 18.68K |
| 2026-06-18 | HKD 1.16 | -6.45% | HKD 1.24 | HKD 1.24 | HKD 1.12 | 17.50K |
| 2026-06-17 | HKD 1.24 | -3.12% | HKD 1.28 | HKD 1.28 | HKD 1.08 | 52.28K |
| 2026-06-16 | HKD 1.28 | +10.34% | HKD 1.20 | HKD 1.32 | HKD 1.16 | 28.95K |
| 2026-06-15 | HKD 1.16 | -3.33% | HKD 1.20 | HKD 1.16 | HKD 1.12 | 17.90K |
| 2026-06-12 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.32 | HKD 1.20 | 15.50K |
| 2026-06-11 | HKD 1.20 | 0.00% | HKD 1.28 | HKD 1.28 | HKD 1.08 | 18.48K |
| 2026-06-10 | HKD 1.20 | -3.23% | HKD 1.24 | HKD 1.24 | HKD 1.20 | 11.60K |
| 2026-06-09 | HKD 1.24 | +3.33% | HKD 1.20 | HKD 1.32 | HKD 1.20 | 53.43K |
| 2026-06-08 | HKD 1.20 | +3.45% | HKD 1.16 | HKD 1.20 | HKD 1.12 | 62.70K |
| 2026-06-05 | HKD 1.16 | +11.54% | HKD 1.04 | HKD 1.16 | HKD 0.96 | 133.75K |
| 2026-06-04 | HKD 1.04 | -7.14% | HKD 1.12 | HKD 1.20 | HKD 1.04 | 19.80K |
| 2026-06-03 | HKD 1.12 | +3.70% | HKD 1.08 | HKD 1.12 | HKD 1.08 | 2.63K |
| 2026-06-02 | HKD 1.08 | 0.00% | HKD 1.04 | HKD 1.16 | HKD 1.04 | 11.23K |
| 2026-06-01 | HKD 1.08 | +3.85% | HKD 1.00 | HKD 1.08 | HKD 1.00 | 19.28K |
| 2026-05-29 | HKD 1.04 | -3.70% | HKD 1.08 | HKD 1.16 | HKD 0.92 | 102.30K |
| 2026-05-28 | HKD 1.08 | -6.90% | HKD 1.16 | HKD 1.16 | HKD 1.00 | 85.13K |
| 2026-05-27 | HKD 1.16 | -3.33% | HKD 1.20 | HKD 1.20 | HKD 1.12 | 14.65K |