Xiaocaiyuan Intl Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.200 | 8.305 | 7.605 | 8.300 | 8.300 | 2,083,493 |
| 2026-10-16 | 8.370 | 8.370 | 8.000 | 8.200 | 8.200 | 1,400,037 |
| 2026-10-15 | 8.600 | 8.600 | 7.900 | 7.900 | 7.900 | 1,602,216 |
| 2026-10-14 | 8.480 | 8.545 | 8.265 | 8.545 | 8.545 | 2,478,478 |
| 2026-10-13 | 8.880 | 8.895 | 7.895 | 8.480 | 8.480 | 8,069,662 |
| 2026-10-12 | 9.150 | 9.150 | 8.900 | 8.900 | 8.900 | 2,020,039 |
| 2026-10-09 | 9.070 | 9.235 | 9.070 | 9.080 | 9.080 | 2,885,877 |
| 2026-10-08 | 9.200 | 9.390 | 8.930 | 9.090 | 9.090 | 3,557,284 |
| 2026-10-07 | 9.250 | 9.390 | 9.005 | 9.345 | 9.345 | 1,760,981 |
| 2026-10-06 | 9.300 | 9.300 | 8.925 | 9.025 | 9.025 | 1,167,335 |
| 2026-10-05 | 9.000 | 9.030 | 8.840 | 8.880 | 8.880 | 1,087,281 |
| 2026-10-02 | 8.980 | 9.000 | 8.750 | 8.960 | 8.960 | 13,535,216 |
| 2026-09-30 | 8.950 | 8.975 | 8.630 | 8.960 | 8.960 | 3,842,584 |
| 2026-09-29 | 8.840 | 8.975 | 8.650 | 8.885 | 8.885 | 3,116,100 |
| 2026-09-28 | 8.650 | 8.970 | 8.590 | 8.780 | 8.780 | 5,492,095 |
| 2026-09-25 | 8.755 | 8.800 | 8.395 | 8.640 | 8.640 | 1,230,400 |
| 2026-09-24 | 8.835 | 8.860 | 8.360 | 8.515 | 8.515 | 7,300,460 |
| 2026-09-23 | 8.900 | 8.900 | 8.570 | 8.800 | 8.800 | 6,962,400 |
| 2026-09-22 | 8.625 | 8.960 | 8.525 | 8.690 | 8.690 | 15,636,000 |
| 2026-09-21 | 8.835 | 9.045 | 8.465 | 8.550 | 8.550 | 6,380,006 |
| 2026-09-18 | 8.295 | 8.800 | 8.290 | 8.800 | 8.800 | 4,824,239 |
| 2026-09-17 | 7.990 | 8.410 | 7.990 | 8.315 | 8.315 | 3,947,445 |
| 2026-09-16 | 8.025 | 8.340 | 7.825 | 8.190 | 8.190 | 7,027,200 |
| 2026-09-15 | 8.280 | 8.750 | 8.030 | 8.070 | 8.070 | 19,375,600 |
| 2026-09-14 | 8.090 | 8.280 | 7.790 | 8.010 | 8.010 | 4,665,600 |
| 2026-09-11 | 8.495 | 8.495 | 7.800 | 7.990 | 7.990 | 32,360,800 |
| 2026-09-10 | 7.995 | 8.395 | 7.770 | 8.395 | 8.395 | 2,947,200 |
| 2026-09-09 | 8.250 | 8.260 | 7.745 | 7.995 | 7.995 | 1,285,300 |
| 2026-09-08 | 7.415 | 8.150 | 7.415 | 8.130 | 8.130 | 2,669,600 |
| 2026-09-07 | 7.365 | 7.670 | 7.300 | 7.395 | 7.395 | 2,192,000 |
| 2026-09-04 | 7.500 | 7.615 | 7.500 | 7.590 | 7.590 | 2,144,800 |
| 2026-09-03 | 7.410 | 7.535 | 7.365 | 7.420 | 7.420 | 266,400 |
| 2026-09-02 | 7.520 | 7.570 | 7.420 | 7.420 | 7.420 | 611,200 |
| 2026-09-01 | 7.910 | 7.910 | 7.585 | 7.605 | 7.605 | 141,600 |
| 2026-08-31 | 7.990 | 7.990 | 7.585 | 7.680 | 7.680 | 551,200 |
| 2026-08-28 | 7.615 | 7.935 | 7.615 | 7.695 | 7.695 | 360,000 |
| 2026-08-27 | 8.165 | 8.175 | 7.585 | 7.710 | 7.710 | 4,978,982 |
| 2026-08-26 | 8.260 | 8.260 | 8.110 | 8.190 | 7.943 | 439,200 |
| 2026-08-25 | 8.195 | 8.240 | 8.050 | 8.200 | 7.953 | 480,800 |
| 2026-08-24 | 8.140 | 8.205 | 8.020 | 8.150 | 7.904 | 426,400 |
| 2026-08-21 | 8.240 | 8.240 | 8.060 | 8.090 | 7.846 | 435,200 |
| 2026-08-20 | 8.340 | 8.470 | 8.165 | 8.180 | 7.933 | 858,400 |
| 2026-08-19 | 8.010 | 8.600 | 7.930 | 8.280 | 8.030 | 4,653,600 |
| 2026-08-18 | 7.965 | 8.245 | 7.885 | 8.070 | 7.826 | 1,975,200 |
| 2026-08-17 | 7.730 | 8.200 | 7.035 | 8.015 | 7.773 | 12,052,800 |
| 2026-08-14 | 7.970 | 8.195 | 7.780 | 7.845 | 7.608 | 3,502,400 |
| 2026-08-13 | 7.585 | 7.980 | 7.540 | 7.980 | 7.739 | 3,007,200 |
| 2026-08-12 | 7.735 | 7.780 | 7.550 | 7.605 | 7.376 | 2,332,000 |
| 2026-08-11 | 8.235 | 8.335 | 7.740 | 7.775 | 7.540 | 3,836,800 |
| 2026-08-10 | 7.560 | 8.120 | 7.560 | 8.035 | 7.793 | 3,248,000 |
| 2026-08-07 | 7.650 | 7.680 | 7.470 | 7.570 | 7.342 | 1,863,800 |
| 2026-08-06 | 8.085 | 8.280 | 7.500 | 7.600 | 7.371 | 4,949,600 |
| 2026-08-05 | 8.050 | 8.285 | 7.955 | 8.180 | 7.933 | 4,996,700 |
| 2026-08-04 | 7.990 | 8.300 | 7.780 | 8.120 | 7.875 | 5,055,200 |
| 2026-08-03 | 7.665 | 8.055 | 7.660 | 7.850 | 7.613 | 4,498,400 |
| 2026-07-31 | 7.590 | 7.800 | 7.440 | 7.560 | 7.332 | 3,420,800 |
| 2026-07-30 | 7.920 | 7.990 | 7.600 | 7.680 | 7.448 | 1,805,600 |
| 2026-07-29 | 7.870 | 8.040 | 7.740 | 7.920 | 7.681 | 1,486,400 |
| 2026-07-28 | 7.380 | 7.850 | 7.380 | 7.790 | 7.555 | 2,111,200 |
| 2026-07-27 | 6.920 | 7.760 | 6.920 | 7.360 | 7.138 | 2,392,800 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.2472 HKD |
| 2026-04-22 | 0.2425 HKD |
| 2025-08-28 | 0.2331 HKD |
| 2025-04-30 | 0.3430 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.