Xiaocaiyuan Intl Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8.570 | 9.000 | 8.570 | 8.970 | 8.398 | 3,204,000 |
| 2026-01-22 | 8.570 | 8.750 | 8.530 | 8.570 | 8.024 | 1,168,316 |
| 2026-01-21 | 8.810 | 8.810 | 8.550 | 8.620 | 8.071 | 1,423,144 |
| 2026-01-20 | 8.390 | 8.850 | 8.390 | 8.810 | 8.249 | 2,875,477 |
| 2026-01-19 | 8.450 | 8.540 | 8.320 | 8.430 | 7.893 | 1,314,721 |
| 2026-01-16 | 8.700 | 8.770 | 8.420 | 8.450 | 7.912 | 1,598,719 |
| 2026-01-15 | 8.640 | 8.750 | 8.520 | 8.700 | 8.146 | 1,589,651 |
| 2026-01-14 | 8.600 | 8.700 | 8.500 | 8.600 | 8.052 | 2,130,104 |
| 2026-01-13 | 8.680 | 8.880 | 8.280 | 8.520 | 7.977 | 5,429,562 |
| 2026-01-12 | 8.710 | 8.840 | 8.590 | 8.670 | 8.117 | 2,967,671 |
| 2026-01-09 | 8.800 | 8.890 | 8.640 | 8.720 | 8.164 | 1,503,204 |
| 2026-01-08 | 9.030 | 9.030 | 8.630 | 8.760 | 8.202 | 1,872,141 |
| 2026-01-07 | 8.700 | 8.950 | 8.700 | 8.890 | 8.323 | 983,379 |
| 2026-01-06 | 8.730 | 8.860 | 8.510 | 8.800 | 8.239 | 4,019,792 |
| 2026-01-05 | 9.100 | 9.100 | 8.680 | 8.710 | 8.155 | 3,168,397 |
| 2026-01-02 | 9.220 | 9.220 | 8.840 | 8.860 | 8.295 | 449,051 |
| 2025-12-31 | 9.250 | 9.680 | 9.210 | 9.390 | 8.792 | 2,105,600 |
| 2025-12-30 | 9.110 | 9.260 | 9.030 | 9.250 | 8.661 | 1,074,487 |
| 2025-12-29 | 9.550 | 9.580 | 9.080 | 9.140 | 8.558 | 2,377,325 |
| 2025-12-24 | 9.370 | 9.650 | 9.320 | 9.530 | 8.923 | 1,208,000 |
| 2025-12-23 | 9.110 | 9.380 | 9.030 | 9.360 | 8.764 | 2,331,211 |
| 2025-12-22 | 9.100 | 9.210 | 9.020 | 9.170 | 8.586 | 1,684,108 |
| 2025-12-19 | 9.230 | 9.260 | 8.980 | 9.020 | 8.445 | 1,404,298 |
| 2025-12-18 | 9.360 | 9.440 | 8.960 | 9.100 | 8.520 | 2,969,120 |
| 2025-12-17 | 9.520 | 9.790 | 9.230 | 9.420 | 8.820 | 934,412 |
| 2025-12-16 | 9.570 | 10.200 | 9.360 | 9.360 | 8.764 | 3,370,966 |
| 2025-12-15 | 9.580 | 9.800 | 9.500 | 9.500 | 8.895 | 872,349 |
| 2025-12-12 | 9.590 | 9.690 | 9.460 | 9.590 | 8.979 | 1,737,527 |
| 2025-12-11 | 9.480 | 9.640 | 9.190 | 9.440 | 8.838 | 1,334,679 |
| 2025-12-10 | 9.500 | 9.580 | 9.460 | 9.550 | 8.941 | 785,025 |
| 2025-12-09 | 9.640 | 9.800 | 9.450 | 9.490 | 8.885 | 561,697 |
| 2025-12-08 | 9.580 | 9.690 | 9.450 | 9.630 | 9.016 | 768,818 |
| 2025-12-05 | 9.420 | 9.450 | 9.160 | 9.430 | 8.829 | 593,875 |
| 2025-12-04 | 9.580 | 9.610 | 9.200 | 9.400 | 8.801 | 2,885,926 |
| 2025-12-03 | 9.720 | 9.900 | 9.470 | 9.580 | 8.969 | 1,900,133 |
| 2025-12-02 | 9.850 | 9.930 | 9.760 | 9.860 | 9.232 | 1,020,069 |
| 2025-12-01 | 9.850 | 10.020 | 9.800 | 9.920 | 9.288 | 641,856 |
| 2025-11-28 | 9.750 | 9.880 | 9.630 | 9.850 | 9.222 | 341,942 |
| 2025-11-27 | 9.870 | 9.870 | 9.580 | 9.740 | 9.119 | 1,374,001 |
| 2025-11-26 | 9.910 | 10.060 | 9.650 | 9.690 | 9.072 | 1,598,524 |
| 2025-11-25 | 10.240 | 10.240 | 9.890 | 9.980 | 9.344 | 2,096,939 |
| 2025-11-24 | 10.000 | 10.230 | 9.930 | 10.230 | 9.578 | 1,429,828 |
| 2025-11-21 | 9.950 | 10.370 | 9.900 | 10.010 | 9.372 | 964,409 |
| 2025-11-20 | 10.250 | 10.380 | 10.110 | 10.120 | 9.475 | 540,166 |
| 2025-11-19 | 10.100 | 10.360 | 10.100 | 10.260 | 9.606 | 815,570 |
| 2025-11-18 | 10.380 | 10.410 | 10.160 | 10.280 | 9.625 | 747,309 |
| 2025-11-17 | 10.450 | 10.480 | 10.200 | 10.320 | 9.662 | 1,364,571 |
| 2025-11-14 | 10.800 | 11.180 | 10.450 | 10.460 | 9.793 | 1,480,030 |
| 2025-11-13 | 10.820 | 11.290 | 10.620 | 10.850 | 10.159 | 1,814,645 |
| 2025-11-12 | 10.650 | 11.300 | 10.640 | 11.130 | 10.421 | 3,074,542 |
| 2025-11-11 | 10.680 | 11.290 | 10.530 | 10.630 | 9.953 | 3,082,337 |
| 2025-11-10 | 10.400 | 10.980 | 10.310 | 10.920 | 10.224 | 6,843,224 |
| 2025-11-07 | 10.520 | 10.600 | 10.260 | 10.400 | 9.737 | 1,034,215 |
| 2025-11-06 | 10.690 | 10.760 | 10.120 | 10.490 | 9.821 | 2,703,545 |
| 2025-11-05 | 11.030 | 11.160 | 10.510 | 10.560 | 9.887 | 1,200,941 |
| 2025-11-04 | 10.950 | 11.390 | 10.950 | 11.020 | 10.318 | 1,359,439 |
| 2025-11-03 | 11.390 | 11.390 | 10.980 | 11.080 | 10.374 | 623,255 |
| 2025-10-31 | 11.160 | 11.360 | 11.120 | 11.200 | 10.486 | 1,064,513 |
| 2025-10-30 | 11.080 | 11.240 | 10.890 | 11.130 | 10.421 | 1,369,627 |
| 2025-10-28 | 11.220 | 11.220 | 10.880 | 10.880 | 10.187 | 1,300,197 |
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.