Xiaocaiyuan Intl Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 7.080 | 7.290 | 6.950 | 7.010 | 6.798 | 1,603,200 |
| 2026-04-24 | 6.670 | 7.200 | 6.610 | 7.120 | 6.905 | 7,712,800 |
| 2026-04-23 | 6.800 | 6.850 | 6.620 | 6.670 | 6.469 | 3,338,400 |
| 2026-04-22 | 7.100 | 7.230 | 6.610 | 6.700 | 6.498 | 14,448,800 |
| 2026-04-21 | 6.580 | 7.540 | 6.540 | 7.010 | 6.563 | 18,208,000 |
| 2026-04-20 | 6.460 | 6.540 | 6.380 | 6.520 | 6.105 | 678,400 |
| 2026-04-17 | 6.600 | 6.640 | 6.390 | 6.480 | 6.067 | 2,340,000 |
| 2026-04-16 | 6.520 | 6.650 | 6.470 | 6.600 | 6.179 | 1,421,600 |
| 2026-04-15 | 6.500 | 6.630 | 6.460 | 6.480 | 6.067 | 2,032,800 |
| 2026-04-14 | 6.420 | 6.510 | 6.400 | 6.440 | 6.030 | 1,028,000 |
| 2026-04-13 | 6.600 | 6.600 | 6.400 | 6.420 | 6.011 | 877,090 |
| 2026-04-10 | 6.650 | 6.700 | 6.480 | 6.520 | 6.105 | 2,888,000 |
| 2026-04-09 | 6.660 | 6.880 | 6.650 | 6.650 | 6.226 | 2,464,800 |
| 2026-04-08 | 6.970 | 6.970 | 6.760 | 6.880 | 6.442 | 2,207,200 |
| 2026-04-02 | 6.910 | 6.920 | 6.670 | 6.800 | 6.367 | 1,576,800 |
| 2026-04-01 | 6.900 | 7.020 | 6.740 | 6.840 | 6.404 | 1,696,000 |
| 2026-03-31 | 6.870 | 7.070 | 6.750 | 6.780 | 6.348 | 1,718,400 |
| 2026-03-30 | 7.090 | 7.090 | 6.800 | 6.960 | 6.516 | 2,214,400 |
| 2026-03-27 | 7.290 | 7.350 | 7.100 | 7.210 | 6.751 | 1,502,400 |
| 2026-03-26 | 7.610 | 7.730 | 7.270 | 7.290 | 6.825 | 2,177,600 |
| 2026-03-25 | 7.830 | 7.940 | 7.550 | 7.730 | 7.237 | 1,987,200 |
| 2026-03-24 | 7.640 | 7.900 | 7.640 | 7.840 | 7.340 | 672,800 |
| 2026-03-23 | 7.700 | 7.770 | 7.440 | 7.640 | 7.153 | 1,304,000 |
| 2026-03-20 | 7.890 | 7.920 | 7.750 | 7.770 | 7.275 | 336,000 |
| 2026-03-19 | 8.020 | 8.180 | 7.690 | 7.860 | 7.359 | 1,425,600 |
| 2026-03-18 | 8.050 | 8.060 | 7.920 | 8.020 | 7.509 | 380,000 |
| 2026-03-17 | 8.020 | 8.180 | 7.890 | 8.040 | 7.528 | 1,004,800 |
| 2026-03-16 | 7.810 | 8.030 | 7.810 | 8.020 | 7.509 | 718,400 |
| 2026-03-13 | 7.990 | 7.990 | 7.730 | 7.910 | 7.406 | 1,232,800 |
| 2026-03-12 | 7.940 | 8.040 | 7.770 | 7.880 | 7.378 | 748,106 |
| 2026-03-11 | 7.930 | 8.050 | 7.930 | 7.940 | 7.434 | 625,600 |
| 2026-03-10 | 8.130 | 8.170 | 7.910 | 7.970 | 7.462 | 1,064,000 |
| 2026-03-09 | 7.820 | 8.190 | 7.680 | 8.120 | 7.603 | 2,667,200 |
| 2026-03-06 | 7.870 | 8.110 | 7.840 | 7.980 | 7.471 | 924,000 |
| 2026-03-05 | 8.020 | 8.140 | 7.900 | 7.900 | 7.397 | 449,600 |
| 2026-03-04 | 8.080 | 8.150 | 7.870 | 7.980 | 7.471 | 1,306,400 |
| 2026-03-03 | 8.240 | 8.240 | 8.040 | 8.110 | 7.593 | 539,200 |
| 2026-03-02 | 8.200 | 8.210 | 8.000 | 8.080 | 7.565 | 1,193,600 |
| 2026-02-27 | 8.150 | 8.340 | 8.150 | 8.290 | 7.762 | 728,000 |
| 2026-02-26 | 8.560 | 8.560 | 8.080 | 8.090 | 7.574 | 2,772,000 |
| 2026-02-25 | 8.520 | 8.570 | 8.440 | 8.500 | 7.958 | 791,200 |
| 2026-02-24 | 8.760 | 8.760 | 8.300 | 8.470 | 7.930 | 1,630,400 |
| 2026-02-23 | 8.480 | 8.800 | 8.480 | 8.660 | 8.108 | 81,600 |
| 2026-02-20 | 8.760 | 8.780 | 8.510 | 8.510 | 7.968 | 152,800 |
| 2026-02-16 | 8.750 | 8.760 | 8.630 | 8.760 | 8.202 | 28,000 |
| 2026-02-13 | 8.700 | 8.770 | 8.620 | 8.730 | 8.174 | 759,200 |
| 2026-02-12 | 8.970 | 9.010 | 8.640 | 8.730 | 8.174 | 1,415,200 |
| 2026-02-11 | 9.020 | 9.080 | 8.910 | 9.050 | 8.473 | 1,026,400 |
| 2026-02-10 | 9.110 | 9.110 | 8.900 | 9.040 | 8.464 | 669,600 |
| 2026-02-09 | 9.000 | 9.060 | 8.870 | 9.000 | 8.426 | 545,600 |
| 2026-02-06 | 8.800 | 9.210 | 8.680 | 8.890 | 8.323 | 2,229,600 |
| 2026-02-05 | 8.770 | 9.100 | 8.680 | 8.820 | 8.258 | 1,691,200 |
| 2026-02-04 | 8.960 | 9.010 | 8.750 | 8.870 | 8.305 | 791,200 |
| 2026-02-03 | 9.350 | 9.770 | 8.880 | 8.960 | 8.389 | 3,123,200 |
| 2026-02-02 | 8.990 | 9.780 | 8.910 | 9.350 | 8.754 | 4,608,000 |
| 2026-01-30 | 9.000 | 9.370 | 8.810 | 8.910 | 8.342 | 2,314,400 |
| 2026-01-29 | 8.620 | 9.120 | 8.460 | 8.990 | 8.417 | 2,295,200 |
| 2026-01-28 | 8.670 | 8.770 | 8.540 | 8.620 | 8.071 | 3,445,200 |
| 2026-01-27 | 8.660 | 8.790 | 8.580 | 8.770 | 8.211 | 639,200 |
| 2026-01-26 | 8.960 | 9.020 | 8.610 | 8.770 | 8.211 | 1,166,400 |
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.