Xinhua Winshare Publishing and Media Co., Ltd. (00811) at a glance
Code
00811
Company
Xinhua Winshare Publishing and Media Co., Ltd.
Local name
XINHUA WINSHARE
Market
Hong Kong Stock Exchange
Share price
HK$8.02 -0.16 (-1.96%)Oct 22 close
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Xinhua Winshare Publishing and Media Co., Ltd. (00811) Stock Price History
Xinhua Winshare Publishing and Media Co., Ltd. closed at HK$8.02 on Oct 22, 2026, −2.3% over 1 month, −24.8% over 1 year.
Price5-day MA25-day MAHang Seng IndexDisclosures
1-Month HighHK$8.55Oct 15
1-Month LowHK$7.79Sep 28
1-Week Change−6.1%vs Oct 15
1-Month Change−2.3%vs Sep 22
If you had invested HK$10,000 1 month ago, it would be worth HK$9,775 today (−2.3%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −5.7%, while this stock moved −2.3%.
Last 10 Trading Days
Date
Close
Change
% Change
Oct 22 (Thu)
HK$8.02
−0.16
−1.96%
Oct 21 (Wed)
HK$8.18
−0.12
−1.39%
Oct 20 (Tue)
HK$8.30
−0.15
−1.83%
Oct 16 (Fri)
HK$8.45
−0.10
−1.11%
Oct 15 (Thu)
HK$8.55
+0.06
+0.71%
Oct 14 (Wed)
HK$8.49
+0.06
+0.71%
Oct 13 (Tue)
HK$8.43
+0.11
+1.26%
Oct 12 (Mon)
HK$8.32
+0.16
+1.90%
Oct 9 (Fri)
HK$8.17
+0.23
+2.96%
Oct 8 (Thu)
HK$7.93
−0.10
−1.25%
Price5-day MA25-day MAHang Seng IndexDisclosures
3-Month HighHK$10.12Jul 30
3-Month LowHK$7.79Sep 28
1-Month Change−2.3%vs Sep 22
3-Month Change−14.7%vs Jul 22
If you had invested HK$10,000 3 months ago, it would be worth HK$8,532 today (−14.7%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −5.0%, while this stock moved −14.7%.
Last 10 Trading Days
Date
Close
Change
% Change
Oct 22 (Thu)
HK$8.02
−0.16
−1.96%
Oct 21 (Wed)
HK$8.18
−0.12
−1.39%
Oct 20 (Tue)
HK$8.30
−0.15
−1.83%
Oct 16 (Fri)
HK$8.45
−0.10
−1.11%
Oct 15 (Thu)
HK$8.55
+0.06
+0.71%
Oct 14 (Wed)
HK$8.49
+0.06
+0.71%
Oct 13 (Tue)
HK$8.43
+0.11
+1.26%
Oct 12 (Mon)
HK$8.32
+0.16
+1.90%
Oct 9 (Fri)
HK$8.17
+0.23
+2.96%
Oct 8 (Thu)
HK$7.93
−0.10
−1.25%
Price25-day MA75-day MAHang Seng IndexDisclosures
6-Month HighHK$10.75May 15
6-Month LowHK$7.79Sep 28
3-Month Change−14.7%vs Jul 22
6-Month Change−24.0%vs Apr 22
If you had invested HK$10,000 6 months ago, it would be worth HK$7,602 today (−24.0%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −9.6%, while this stock moved −24.0%.
Monthly Closes
Month
Month-End Close
Monthly %
Oct 2026
HK$8.02
−0.2%
Sep 2026
HK$8.04
+2.5%
Aug 2026
HK$7.84
−21.4%
Jul 2026
HK$9.97
+17.3%
Jun 2026
HK$8.50
−13.3%
May 2026
HK$9.80
−5.0%
Apr 2026
HK$10.32
−0.8%
Price25-day MA75-day MAHang Seng IndexDisclosures
52-Week HighHK$11.08Feb 11
52-Week LowHK$7.79Sep 28
Year to Date−21.8%vs Dec 31
From 52-Week High−27.6%Feb 11
If you had invested HK$10,000 1 year ago, it would be worth HK$7,516 today (−24.8%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −8.3%, while this stock moved −24.8%.
Monthly Closes
Month
Month-End Close
Monthly %
Oct 2026
HK$8.02
−0.2%
Sep 2026
HK$8.04
+2.5%
Aug 2026
HK$7.84
−21.4%
Jul 2026
HK$9.97
+17.3%
Jun 2026
HK$8.50
−13.3%
May 2026
HK$9.80
−5.0%
Apr 2026
HK$10.32
−0.8%
Mar 2026
HK$10.40
+1.4%
Feb 2026
HK$10.26
−6.3%
Jan 2026
HK$10.95
+6.8%
Dec 2025
HK$10.25
−2.0%
Nov 2025
HK$10.46
+0.4%
Oct 2025
HK$10.42
―
Price13-week MA26-week MAHang Seng Index
3-Year HighHK$12.16Aug 4, 2025
3-Year LowHK$6.37Oct 23, 2023
Annualized Return+8.0%
Max Drawdown−35.2%
If you had invested HK$10,000 3 years ago, it would be worth HK$12,590 today (+25.9%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved +35.9%, while this stock moved +25.9%.
Yearly Closes
Year
Year-End Close
Yearly %
2026 (YTD)
HK$8.02
−21.8%
2025
HK$10.25
―
Price13-week MA26-week MAHang Seng Index
5-Year HighHK$12.16Aug 4, 2025
5-Year LowHK$4.80Oct 24, 2022
Annualized Return+7.1%
Max Drawdown−35.2%
If you had invested HK$10,000 5 years ago, it would be worth HK$14,070 today (+40.7%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −6.8%, while this stock moved +40.7%.
Yearly Closes
Year
Year-End Close
Yearly %
2026 (YTD)
HK$8.02
−21.8%
2025
HK$10.25
―
Price1-year MA2-year MAHang Seng Index
All-Time HighHK$11.90Aug 2025
All-Time LowHK$1.27Oct 2008
Total Change+33.0%vs Jun 2007
Annualized Return+1.5%
If you had invested HK$10,000 in Jun 2007, it would be worth HK$13,300 today (+33.0%).Price change only; dividends and fees are not included.
Over the same period the Hang Seng Index moved −1.4%, while this stock moved +33.0%.
Yearly Closes
Year
Year-End Close
Yearly %
2026 (YTD)
HK$8.02
−21.8%
2025
HK$10.25
−13.0%
2024
HK$11.78
+69.5%
2023
HK$6.95
+31.9%
2022
HK$5.27
−10.8%
2021
HK$5.91
+23.6%
2020
HK$4.78
−18.4%
2019
HK$5.86
+18.6%
2018
HK$4.94
−20.5%
2017
HK$6.21
−14.1%
2016
HK$7.23
+2.1%
2015
HK$7.08
+14.9%
2014
HK$6.16
+44.3%
2013
HK$4.27
+3.6%
2012
HK$4.12
+30.8%
2011
HK$3.15
−30.5%
2010
HK$4.53
+42.5%
2009
HK$3.18
+83.8%
2008
HK$1.73
−66.5%
2007
HK$5.16
―
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jun 2007). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.14Disclosure2026/10/16 20:59
海外規制公告（その他）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section
海外規制公告（その他）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section
海外規制公告（その他）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section
海外規制公告（その他）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section
海外規制公告（その他）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section
海外規制公告（その他）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section
海外規制公告（その他）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section
海外規制公告（その他）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section
海外規制公告（事業の状況）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section
海外規制公告（その他）
An announcement has just been published by the issuer in the Chinese section of this website, a corresponding version of which may or may not be published in this section