Xiaocaiyuan Intl Hldg Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	7.020	7.250	6.920	7.020	6.808	1,138,400
2026-07-23	7.090	7.120	6.960	7.030	6.818	504,800
2026-07-22	6.700	7.160	6.700	6.970	6.760	995,200
2026-07-21	6.860	6.860	6.780	6.800	6.595	316,000
2026-07-20	6.870	6.940	6.820	6.850	6.643	156,000
2026-07-17	7.030	7.030	6.750	6.840	6.634	322,400
2026-07-16	6.840	6.960	6.830	6.880	6.672	263,648
2026-07-15	6.830	6.990	6.800	6.870	6.663	660,000
2026-07-14	6.920	7.030	6.880	6.980	6.769	282,400
2026-07-13	7.090	7.100	6.950	6.950	6.740	308,800
2026-07-10	7.190	7.200	7.030	7.090	6.876	1,039,200
2026-07-09	6.890	7.250	6.890	7.120	6.905	1,140,800
2026-07-08	7.120	7.230	6.810	6.950	6.740	2,882,400
2026-07-07	7.060	7.120	6.970	7.120	6.905	731,200
2026-07-06	7.090	7.090	6.940	6.980	6.769	552,000
2026-07-03	6.910	7.050	6.780	7.000	6.789	1,247,200
2026-07-02	6.990	7.120	6.900	6.910	6.701	2,044,800
2026-06-30	6.800	6.990	6.720	6.990	6.779	659,200
2026-06-29	6.580	6.880	6.580	6.800	6.595	898,400
2026-06-26	6.560	6.800	6.500	6.580	6.381	2,671,200
2026-06-25	6.430	6.870	6.350	6.550	6.352	2,590,400
2026-06-24	6.550	6.550	6.360	6.360	6.168	1,012,800
2026-06-23	6.680	6.780	6.540	6.550	6.352	1,327,200
2026-06-22	6.400	7.100	6.350	6.910	6.701	2,778,400
2026-06-18	6.900	6.940	6.420	6.610	6.411	5,568,800
2026-06-17	6.630	7.310	6.630	6.800	6.595	5,775,200
2026-06-16	6.770	6.920	6.660	6.840	6.634	1,958,400
2026-06-15	6.710	6.840	6.640	6.840	6.634	819,200
2026-06-12	6.760	6.800	6.630	6.790	6.585	423,200
2026-06-11	6.800	6.800	6.560	6.590	6.391	1,112,800
2026-06-10	6.820	6.990	6.800	6.800	6.595	545,600
2026-06-09	6.990	7.030	6.920	7.000	6.789	307,200
2026-06-08	6.930	7.050	6.700	6.990	6.779	1,338,994
2026-06-05	6.900	7.090	6.900	6.930	6.721	2,032,800
2026-06-04	7.170	7.290	7.050	7.070	6.857	1,434,400
2026-06-03	7.260	7.310	7.060	7.310	7.089	1,251,200
2026-06-02	7.110	7.260	7.030	7.260	7.041	453,200
2026-06-01	7.200	7.200	7.080	7.120	6.905	527,200
2026-05-29	7.100	7.270	7.000	7.200	6.983	1,234,400
2026-05-28	7.050	7.140	6.840	7.100	6.886	1,743,200
2026-05-27	6.800	7.150	6.700	7.050	6.837	3,112,800
2026-05-26	6.280	6.770	6.210	6.760	6.556	2,787,000
2026-05-22	6.370	6.480	6.250	6.300	6.110	964,800
2026-05-21	6.610	6.730	6.320	6.370	6.178	1,188,800
2026-05-20	6.680	6.740	6.580	6.600	6.401	256,800
2026-05-19	6.720	6.890	6.630	6.680	6.478	820,000
2026-05-18	6.820	6.820	6.440	6.680	6.478	2,512,800
2026-05-15	6.900	6.960	6.770	6.770	6.566	500,800
2026-05-14	6.900	6.980	6.810	6.900	6.692	1,044,000
2026-05-13	6.740	7.020	6.680	6.890	6.682	1,563,200
2026-05-12	6.800	6.830	6.680	6.680	6.478	1,640,000
2026-05-11	6.810	7.110	6.810	6.900	6.692	1,985,600
2026-05-08	6.750	6.870	6.730	6.770	6.566	904,000
2026-05-07	6.880	7.060	6.730	6.750	6.546	2,412,800
2026-05-06	6.760	6.950	6.700	6.880	6.672	1,871,200
2026-05-05	6.870	6.870	6.670	6.730	6.527	424,000
2026-05-04	7.060	7.060	6.720	6.750	6.546	572,000
2026-04-30	7.100	7.140	6.940	6.950	6.740	1,401,600
2026-04-29	6.970	7.210	6.940	7.130	6.915	2,452,800
2026-04-28	6.930	7.100	6.800	6.920	6.711	2,076,000

← NewerPage 2 of 3 · 125 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.