Xiaocaiyuan Intl Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.460	11.650	10.880	11.140	10.430	3,100,289
2025-10-24	11.360	11.820	11.310	11.570	10.833	1,417,857
2025-10-23	11.280	12.320	10.990	11.580	10.842	6,426,464
2025-10-22	10.910	11.330	10.900	11.090	10.383	1,324,864
2025-10-21	10.810	11.140	10.800	10.920	10.224	1,256,801
2025-10-20	10.940	11.440	10.730	10.930	10.233	963,475
2025-10-17	11.110	11.690	10.860	10.940	10.243	2,900,435
2025-10-16	11.560	11.560	11.030	11.130	10.421	1,463,358
2025-10-15	10.830	11.390	10.760	11.320	10.599	3,462,689
2025-10-14	10.860	11.490	10.860	11.070	10.365	4,081,955
2025-10-13	10.620	11.280	10.090	10.820	10.130	6,233,535
2025-10-10	10.000	12.100	9.960	10.620	9.943	13,737,463
2025-10-09	9.670	10.150	9.670	10.010	9.372	1,863,653
2025-10-08	9.700	9.830	9.650	9.670	9.054	284,095
2025-10-06	9.710	9.770	9.600	9.730	9.110	106,680
2025-10-03	9.930	9.930	9.730	9.790	9.166	330,162
2025-10-02	10.550	10.550	9.930	9.930	9.297	224,189
2025-09-30	10.380	10.430	10.070	10.250	9.597	1,233,094
2025-09-29	10.120	10.450	10.120	10.380	9.719	1,067,540
2025-09-26	10.060	10.270	9.870	10.120	9.475	980,556
2025-09-25	10.080	10.270	9.990	10.020	9.381	1,211,565
2025-09-24	10.240	10.430	9.900	10.010	9.372	6,945,784
2025-09-23	10.860	10.860	10.170	10.240	9.587	4,652,457
2025-09-22	10.640	11.010	10.640	10.880	10.187	917,810
2025-09-19	11.100	11.150	10.690	10.970	10.271	10,790,495
2025-09-18	11.210	11.290	10.900	10.980	10.280	1,518,167
2025-09-17	11.400	11.400	10.900	11.200	10.486	2,634,675
2025-09-16	11.680	11.770	11.000	11.350	10.627	2,715,952
2025-09-15	11.680	11.980	11.540	11.590	10.851	2,769,070
2025-09-12	11.700	12.230	11.500	11.580	10.842	2,559,218
2025-09-11	11.850	11.950	11.620	11.730	10.982	1,067,920
2025-09-10	11.400	12.020	11.400	11.830	11.076	3,361,408
2025-09-09	11.640	11.640	11.160	11.380	10.655	1,802,371
2025-09-08	11.760	12.010	11.360	11.420	10.692	3,401,485
2025-09-05	11.490	11.880	11.360	11.590	10.851	4,872,687
2025-09-04	11.090	11.590	11.060	11.350	10.627	2,929,318
2025-09-03	11.110	11.400	10.910	10.920	10.224	816,924
2025-09-02	11.330	11.380	11.070	11.260	10.542	777,298
2025-09-01	11.400	11.940	11.120	11.280	10.561	2,267,795
2025-08-29	10.760	11.600	10.760	11.400	10.674	4,281,853
2025-08-28	10.860	11.080	10.320	10.820	10.130	3,784,785
2025-08-27	11.260	11.300	10.940	11.100	10.174	2,471,304
2025-08-26	11.500	11.650	11.050	11.260	10.321	2,745,717
2025-08-25	11.500	11.570	10.530	11.500	10.541	4,097,901
2025-08-22	11.750	11.940	11.380	11.500	10.541	4,806,301
2025-08-21	11.590	11.950	11.360	11.760	10.779	7,359,775
2025-08-20	10.890	11.760	10.560	11.600	10.633	13,874,529
2025-08-19	10.470	11.200	10.470	10.920	10.009	11,626,418
2025-08-18	10.470	10.700	10.200	10.470	9.597	4,235,307
2025-08-15	10.300	10.670	10.030	10.470	9.597	7,863,787
2025-08-14	10.000	10.220	9.950	10.220	9.368	1,249,699
2025-08-13	10.180	10.280	9.900	9.960	9.129	1,408,951
2025-08-12	9.990	10.030	9.850	9.990	9.157	773,339
2025-08-11	10.040	10.100	9.750	10.020	9.184	1,332,931
2025-08-08	10.220	10.220	9.940	10.030	9.194	1,340,727
2025-08-07	10.240	10.420	10.060	10.270	9.414	2,801,835
2025-08-06	10.080	10.660	10.060	10.240	9.386	4,256,501
2025-08-05	9.680	10.130	9.680	10.040	9.203	4,341,920
2025-08-04	9.600	10.140	9.330	9.670	8.864	5,469,600
2025-08-01	9.380	9.510	9.300	9.350	8.570	715,200

← NewerPage 5 of 8 · 448 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.