Xiaocaiyuan Intl Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 9.500 | 9.550 | 9.340 | 9.390 | 8.607 | 1,083,200 |
| 2025-07-30 | 9.720 | 9.800 | 9.500 | 9.640 | 8.836 | 1,080,800 |
| 2025-07-29 | 9.920 | 9.920 | 9.450 | 9.720 | 8.909 | 1,903,200 |
| 2025-07-28 | 9.750 | 9.980 | 9.700 | 9.910 | 9.084 | 1,280,800 |
| 2025-07-25 | 9.800 | 9.890 | 9.740 | 9.830 | 9.010 | 908,800 |
| 2025-07-24 | 10.000 | 10.020 | 9.640 | 9.820 | 9.001 | 2,633,480 |
| 2025-07-23 | 10.040 | 10.440 | 9.980 | 10.020 | 9.184 | 1,230,400 |
| 2025-07-22 | 10.000 | 10.400 | 9.880 | 10.220 | 9.368 | 2,560,000 |
| 2025-07-21 | 10.220 | 10.280 | 9.750 | 9.990 | 9.157 | 1,944,800 |
| 2025-07-18 | 10.240 | 10.460 | 9.980 | 10.240 | 9.386 | 3,450,400 |
| 2025-07-17 | 9.530 | 10.120 | 9.410 | 10.120 | 9.276 | 5,184,000 |
| 2025-07-16 | 9.850 | 9.860 | 9.510 | 9.570 | 8.772 | 1,300,800 |
| 2025-07-15 | 9.880 | 9.970 | 9.350 | 9.740 | 8.928 | 2,683,200 |
| 2025-07-14 | 9.750 | 10.080 | 9.700 | 9.890 | 9.065 | 1,419,200 |
| 2025-07-11 | 9.700 | 10.040 | 9.690 | 9.700 | 8.891 | 2,212,000 |
| 2025-07-10 | 10.500 | 10.500 | 9.640 | 9.770 | 8.955 | 6,652,670 |
| 2025-07-09 | 10.300 | 10.600 | 10.220 | 10.380 | 9.514 | 4,796,000 |
| 2025-07-08 | 10.700 | 10.980 | 10.180 | 10.280 | 9.423 | 5,768,800 |
| 2025-07-07 | 10.500 | 10.800 | 10.120 | 10.640 | 9.753 | 6,357,600 |
| 2025-07-04 | 10.840 | 10.940 | 10.020 | 10.160 | 9.313 | 5,665,008 |
| 2025-07-03 | 11.000 | 11.060 | 10.580 | 10.780 | 9.881 | 5,656,000 |
| 2025-07-02 | 10.540 | 10.940 | 10.360 | 10.780 | 9.881 | 6,860,000 |
| 2025-06-30 | 10.600 | 10.820 | 10.020 | 10.640 | 9.753 | 6,948,800 |
| 2025-06-27 | 9.460 | 10.780 | 9.460 | 10.160 | 9.313 | 10,111,200 |
| 2025-06-26 | 9.960 | 10.060 | 9.540 | 9.730 | 8.919 | 3,996,800 |
| 2025-06-25 | 10.020 | 10.060 | 9.500 | 9.800 | 8.983 | 7,111,200 |
| 2025-06-24 | 9.480 | 9.880 | 9.460 | 9.560 | 8.763 | 4,689,600 |
| 2025-06-23 | 8.990 | 10.380 | 8.710 | 9.550 | 8.754 | 25,399,200 |
| 2025-06-20 | 8.690 | 8.770 | 8.160 | 8.670 | 7.947 | 8,324,000 |
| 2025-06-19 | 8.040 | 8.860 | 8.020 | 8.690 | 7.965 | 16,828,800 |
| 2025-06-18 | 8.000 | 8.120 | 7.900 | 8.080 | 7.406 | 1,680,000 |
| 2025-06-17 | 8.070 | 8.160 | 7.930 | 7.940 | 7.278 | 974,400 |
| 2025-06-16 | 8.040 | 8.100 | 7.930 | 8.070 | 7.397 | 2,382,400 |
| 2025-06-13 | 8.050 | 8.140 | 7.930 | 8.040 | 7.370 | 2,776,800 |
| 2025-06-12 | 8.170 | 8.220 | 8.040 | 8.050 | 7.379 | 3,481,600 |
| 2025-06-11 | 8.390 | 8.500 | 8.190 | 8.230 | 7.544 | 2,928,000 |
| 2025-06-10 | 8.210 | 8.550 | 8.130 | 8.430 | 7.727 | 3,866,400 |
| 2025-06-09 | 8.160 | 8.160 | 8.080 | 8.110 | 7.434 | 1,576,800 |
| 2025-06-06 | 8.280 | 8.360 | 8.100 | 8.160 | 7.480 | 1,363,200 |
| 2025-06-05 | 8.430 | 8.430 | 8.270 | 8.320 | 7.626 | 1,277,200 |
| 2025-06-04 | 8.500 | 8.500 | 8.320 | 8.350 | 7.654 | 1,584,800 |
| 2025-06-03 | 8.670 | 8.680 | 8.290 | 8.490 | 7.782 | 2,508,768 |
| 2025-06-02 | 8.580 | 8.670 | 8.460 | 8.650 | 7.929 | 99,200 |
| 2025-05-30 | 8.540 | 8.650 | 8.480 | 8.600 | 7.883 | 2,640,000 |
| 2025-05-29 | 8.450 | 8.600 | 8.380 | 8.560 | 7.846 | 676,800 |
| 2025-05-28 | 8.410 | 8.560 | 8.320 | 8.500 | 7.791 | 1,714,400 |
| 2025-05-27 | 8.650 | 8.700 | 8.390 | 8.450 | 7.745 | 1,263,200 |
| 2025-05-26 | 8.710 | 8.710 | 8.560 | 8.600 | 7.883 | 827,200 |
| 2025-05-23 | 8.760 | 8.900 | 8.660 | 8.700 | 7.975 | 1,252,000 |
| 2025-05-22 | 9.200 | 9.240 | 8.770 | 8.840 | 8.103 | 2,291,200 |
| 2025-05-21 | 9.360 | 9.360 | 9.150 | 9.340 | 8.561 | 1,788,998 |
| 2025-05-20 | 8.910 | 9.580 | 8.910 | 9.360 | 8.579 | 5,107,200 |
| 2025-05-19 | 8.880 | 8.990 | 8.720 | 8.920 | 8.176 | 1,780,000 |
| 2025-05-16 | 8.550 | 8.960 | 8.550 | 8.750 | 8.020 | 1,313,434 |
| 2025-05-15 | 9.210 | 9.210 | 8.730 | 8.870 | 8.130 | 1,770,400 |
| 2025-05-14 | 9.340 | 9.350 | 9.140 | 9.180 | 8.414 | 1,152,000 |
| 2025-05-13 | 9.030 | 9.550 | 9.030 | 9.320 | 8.543 | 3,292,800 |
| 2025-05-12 | 9.100 | 9.190 | 8.860 | 9.140 | 8.378 | 2,793,600 |
| 2025-05-09 | 8.610 | 9.120 | 8.460 | 8.870 | 8.130 | 5,303,200 |
| 2025-05-08 | 8.580 | 8.800 | 8.540 | 8.670 | 7.947 | 1,266,400 |
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.