Xinhua News Media Holdings Limited (0309.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.055

+0.004

(+7.84%)

At close: 03:15PM HKT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.055	0.055	0.055	0.055	0.055	-
Apr 30, 2024	0.050	0.055	0.049	0.055	0.055	2,974,000
Apr 29, 2024	0.050	0.055	0.050	0.051	0.051	1,038,000
Apr 26, 2024	0.053	0.053	0.050	0.050	0.050	2,376,000
Apr 25, 2024	0.048	0.051	0.048	0.050	0.050	4,189,000
Apr 24, 2024	0.050	0.050	0.040	0.048	0.048	7,550,000
Apr 23, 2024	0.048	0.050	0.044	0.050	0.050	1,309,000
Apr 22, 2024	0.050	0.051	0.050	0.051	0.051	2,667,000
Apr 19, 2024	0.048	0.051	0.048	0.050	0.050	3,678,000
Apr 18, 2024	0.050	0.050	0.050	0.050	0.050	2,425,000
Apr 17, 2024	0.050	0.050	0.048	0.048	0.048	3,668,000
Apr 16, 2024	0.043	0.052	0.043	0.046	0.046	3,640,000
Apr 15, 2024	0.050	0.050	0.050	0.048	0.048	1,620,000
Apr 12, 2024	0.046	0.050	0.044	0.045	0.045	3,594,000
Apr 11, 2024	0.048	0.050	0.045	0.049	0.049	5,362,000
Apr 10, 2024	0.048	0.048	0.048	0.048	0.048	-
Apr 09, 2024	0.039	0.048	0.039	0.045	0.045	1,182,000
Apr 08, 2024	0.046	0.048	0.046	0.048	0.048	2,030,000
Apr 05, 2024	0.048	0.044	0.044	0.044	0.044	645,000
Apr 03, 2024	0.042	0.042	0.040	0.042	0.042	271,000
Apr 02, 2024	0.040	0.042	0.040	0.042	0.042	1,041,000
Mar 28, 2024	0.045	0.049	0.044	0.045	0.045	2,522,000
Mar 27, 2024	0.041	0.041	0.039	0.039	0.039	466,000
Mar 26, 2024	0.041	0.041	0.041	0.041	0.041	386,000
Mar 25, 2024	0.041	0.041	0.041	0.041	0.041	-
Mar 22, 2024	0.041	0.043	0.041	0.042	0.042	1,382,000
Mar 21, 2024	0.041	0.041	0.041	0.041	0.041	-
Mar 20, 2024	0.042	0.042	0.042	0.042	0.042	488,000
Mar 19, 2024	0.036	0.036	0.036	0.036	0.036	21,000
Mar 18, 2024	0.039	0.039	0.039	0.039	0.039	-
Mar 15, 2024	0.037	0.037	0.037	0.037	0.037	-
Mar 14, 2024	0.037	0.037	0.037	0.037	0.037	-
Mar 13, 2024	0.043	0.043	0.036	0.037	0.037	196,000
Mar 12, 2024	0.039	0.041	0.039	0.041	0.041	875,000
Mar 11, 2024	0.036	0.036	0.036	0.036	0.036	282,000
Mar 08, 2024	0.041	0.041	0.041	0.041	0.041	-
Mar 07, 2024	0.034	0.042	0.033	0.042	0.042	1,976,000
Mar 06, 2024	0.039	0.040	0.035	0.035	0.035	518,000
Mar 05, 2024	0.034	0.040	0.034	0.039	0.039	448,000
Mar 04, 2024	0.033	0.033	0.033	0.033	0.033	-
Mar 01, 2024	0.039	0.039	0.039	0.039	0.039	-
Feb 29, 2024	0.041	0.043	0.039	0.039	0.039	2,533,000
Feb 28, 2024	0.037	0.040	0.037	0.039	0.039	326,000
Feb 27, 2024	0.030	0.030	0.030	0.030	0.030	1,500,000
Feb 26, 2024	0.033	0.033	0.033	0.033	0.033	-
Feb 23, 2024	0.032	0.032	0.032	0.032	0.032	-
Feb 22, 2024	0.037	0.037	0.032	0.032	0.032	803,000
Feb 21, 2024	0.035	0.044	0.035	0.043	0.043	957,000
Feb 20, 2024	0.042	0.042	0.035	0.038	0.038	1,902,000
Feb 19, 2024	0.042	0.045	0.036	0.042	0.042	1,158,000
Feb 16, 2024	0.028	0.044	0.028	0.042	0.042	3,553,000
Feb 15, 2024	0.036	0.036	0.028	0.028	0.028	239,000
Feb 14, 2024	0.030	0.038	0.029	0.029	0.029	829,000
Feb 09, 2024	0.030	0.030	0.030	0.030	0.030	-
Feb 08, 2024	0.029	0.032	0.029	0.030	0.030	2,846,000
Feb 07, 2024	0.031	0.031	0.030	0.030	0.030	1,900,000
Feb 06, 2024	0.030	0.032	0.032	0.031	0.031	1,779,000
Feb 05, 2024	0.028	0.032	0.032	0.031	0.031	2,001,000
Feb 02, 2024	0.032	0.032	0.032	0.032	0.032	-
Feb 01, 2024	0.028	0.031	0.028	0.029	0.029	3,780,000
Jan 31, 2024	0.027	0.029	0.027	0.029	0.029	1,990,000
Jan 30, 2024	0.031	0.031	0.031	0.031	0.031	-
Jan 29, 2024	0.031	0.031	0.031	0.031	0.031	-
Jan 26, 2024	0.031	0.031	0.031	0.031	0.031	-
Jan 25, 2024	0.024	0.032	0.024	0.031	0.031	984,000
Jan 24, 2024	0.026	0.029	0.026	0.029	0.029	9,000
Jan 23, 2024	0.031	0.031	0.031	0.031	0.031	-
Jan 22, 2024	0.031	0.031	0.031	0.031	0.031	-
Jan 19, 2024	0.031	0.031	0.031	0.031	0.031	1,000,000
Jan 18, 2024	0.030	0.030	0.030	0.030	0.030	-
Jan 17, 2024	0.030	0.030	0.030	0.030	0.030	-
Jan 16, 2024	0.031	0.031	0.030	0.030	0.030	3,331,000
Jan 15, 2024	0.027	0.027	0.027	0.027	0.027	-
Jan 12, 2024	0.026	0.026	0.026	0.027	0.027	50,000
Jan 11, 2024	0.026	0.026	0.026	0.026	0.026	-
Jan 10, 2024	0.025	0.025	0.025	0.026	0.026	41,000
Jan 09, 2024	0.027	0.031	0.025	0.031	0.031	1,011,000
Jan 08, 2024	0.027	0.032	0.021	0.026	0.026	3,179,000
Jan 05, 2024	0.031	0.031	0.025	0.027	0.027	1,252,000
Jan 04, 2024	0.030	0.031	0.030	0.031	0.031	560,000
Jan 03, 2024	0.033	0.033	0.033	0.033	0.033	-
Jan 02, 2024	0.034	0.034	0.034	0.034	0.034	-
Dec 29, 2023	0.032	0.034	0.032	0.034	0.034	1,066,000
Dec 28, 2023	0.034	0.034	0.034	0.034	0.034	-
Dec 27, 2023	0.035	0.035	0.034	0.034	0.034	51,000
Dec 22, 2023	0.034	0.034	0.030	0.032	0.032	202,000
Dec 21, 2023	0.034	0.034	0.030	0.034	0.034	21,000
Dec 20, 2023	0.032	0.032	0.032	0.032	0.032	-
Dec 19, 2023	0.036	0.036	0.031	0.032	0.032	18,000
Dec 18, 2023	0.031	0.031	0.031	0.031	0.031	-
Dec 15, 2023	0.031	0.031	0.031	0.031	0.031	400,000
Dec 14, 2023	0.031	0.031	0.031	0.031	0.031	-
Dec 13, 2023	0.031	0.031	0.031	0.031	0.031	-
Dec 12, 2023	0.030	0.031	0.030	0.031	0.031	323,000
Dec 11, 2023	0.032	0.033	0.030	0.031	0.031	490,000
Dec 08, 2023	0.032	0.032	0.032	0.032	0.032	-
Dec 07, 2023	0.032	0.032	0.032	0.032	0.032	100,000
Dec 06, 2023	0.032	0.032	0.032	0.032	0.032	-
Dec 05, 2023	0.033	0.035	0.033	0.033	0.033	26,000
Dec 04, 2023	0.035	0.035	0.035	0.035	0.035	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7317+0.0003(+0.04%)

CRUDE OIL79.22+0.27(+0.34%)

Bitcoin CAD80,809.74+1,289.88(+1.62%)

Xinhua News Media Holdings Limited (0309.HK)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7317
+0.0003(+0.04%)

CRUDE OIL
79.22
+0.27(+0.34%)

Bitcoin CAD
80,809.74
+1,289.88(+1.62%)