TipRanks
Xinhua News Media Holdings Limited (HK:0309)
:0309
Hong Kong Market
0309
Xinhua News Media Holdings Limited
RESEARCH TOOLSreports
Want to see HK:0309 full AI Analyst Report?

Xinhua News Media Holdings Limited (0309) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
0.91
0.91
0.91
0.91
0.91
-2.15%
2,000
0.15
Oct 01, 2026
0.93
0.98
0.98
0.93
0.93
0.00%
0
0.00
Sep 30, 2026
0.98
0.98
0.98
0.93
0.93
+7.51%
2,500
0.19
Sep 29, 2026
0.87
0.98
0.10
0.87
0.87
0.00%
0
0.00
Sep 28, 2026
0.87
0.91
0.60
0.87
0.87
0.00%
4,000
0.30
Sep 25, 2026
0.87
1.01
0.12
0.87
0.87
0.00%
0
0.00
Sep 24, 2026
0.87
1.01
0.87
0.87
0.87
0.00%
0
0.00
Sep 23, 2026
0.87
1.01
0.87
0.87
0.87
0.00%
0
0.00
Sep 22, 2026
0.87
1.00
0.87
0.87
0.87
0.00%
0
0.00
Sep 21, 2026
0.87
0.87
0.87
0.87
0.87
+0.58%
2,500
0.19
Sep 18, 2026
0.86
1.01
0.86
0.86
0.86
0.00%
0
0.00
Sep 17, 2026
0.86
0.86
0.86
0.86
0.86
0.00%
2,000
0.11
Sep 16, 2026
0.86
1.01
0.86
0.86
0.86
+1.18%
0
0.00
Sep 15, 2026
0.85
0.85
0.85
0.85
0.85
-15.00%
2,250
0.13
Sep 14, 2026
0.93
1.05
0.93
1.00
1.00
+7.53%
50,000
2.82
Sep 11, 2026
0.93
0.93
0.81
0.93
0.93
0.00%
0
0.00
Sep 10, 2026
0.93
0.93
0.81
0.93
0.93
0.00%
0
0.00
Sep 09, 2026
0.93
0.93
0.93
0.93
0.93
0.00%
20,000
1.09
Sep 08, 2026
0.93
0.93
0.76
0.93
0.93
0.00%
0
0.00
Sep 07, 2026
0.93
0.93
0.13
0.93
0.93
0.00%
0
0.00
Sep 04, 2026
0.93
0.93
0.93
0.93
0.93
0.00%
16,000
0.82
Sep 03, 2026
0.93
0.93
0.93
0.93
0.93
0.00%
2,000
0.10
Sep 02, 2026
0.93
0.93
0.71
0.93
0.93
0.00%
0
0.00
Sep 01, 2026
0.93
0.93
0.80
0.93
0.93
0.00%
0
0.00
Aug 31, 2026
0.93
0.97
0.85
0.93
0.93
0.00%
0
0.00
Aug 28, 2026
0.93
0.93
0.85
0.93
0.93
0.00%
0
0.00
Aug 27, 2026
0.89
0.93
0.86
0.93
0.93
-1.06%
27,425
1.20
Aug 26, 2026
0.94
0.94
0.89
0.94
0.94
-1.05%
0
0.00
Aug 25, 2026
0.95
1.00
0.89
0.95
0.95
-5.00%
0
0.00
Aug 24, 2026
0.89
1.00
0.89
1.00
1.00
+8.70%
6,000
0.23
Aug 21, 2026
0.92
1.02
0.92
0.92
0.92
0.00%
0
0.00
Aug 20, 2026
0.92
0.92
0.92
0.92
0.92
0.00%
56,000
2.12
Aug 19, 2026
0.92
0.92
0.92
0.92
0.92
-9.36%
3,950
0.14
Aug 18, 2026
0.92
1.02
0.92
1.02
1.02
0.00%
18,500
0.66
Aug 17, 2026
1.02
1.02
0.92
1.02
1.02
0.00%
0
0.00
Aug 14, 2026
1.02
1.02
0.92
1.02
1.02
0.00%
0
0.00
Aug 13, 2026
1.02
1.02
1.02
1.02
1.02
+6.84%
2,000
0.05
Aug 12, 2026
0.95
0.95
0.95
0.95
0.95
-7.77%
3,200
0.08
Aug 11, 2026
1.03
1.03
0.95
1.03
1.03
-1.90%
0
0.00
Aug 10, 2026
1.05
1.15
0.99
1.05
1.05
0.00%
0
0.00
Aug 07, 2026
1.05
1.05
1.05
1.05
1.05
+5.00%
2,000
0.04
Aug 06, 2026
1.00
1.00
0.73
1.00
1.00
0.00%
0
0.00
Aug 05, 2026
1.00
1.03
1.00
1.00
1.00
0.00%
0
0.00
Aug 04, 2026
1.00
1.00
1.00
1.00
1.00
+7.53%
2,000
0.01
Aug 03, 2026
0.95
0.95
0.92
0.93
0.93
0.00%
300,000
2.03
Jul 31, 2026
0.93
0.93
0.84
0.93
0.93
-2.11%
500
<0.01
Jul 30, 2026
0.95
0.95
0.84
0.95
0.95
-3.06%
0
0.00
Jul 29, 2026
0.98
1.00
0.84
0.98
0.98
0.00%
100
<0.01
Jul 28, 2026
0.95
0.98
0.95
0.98
0.98
-2.00%
161,250
1.10
Jul 27, 2026
1.00
1.00
1.00
1.00
1.00
-4.76%
27,700
0.19
Rows:
50