Xiaocaiyuan Intl Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 8.800 | 8.870 | 8.550 | 8.580 | 7.865 | 1,746,400 |
| 2025-05-06 | 8.920 | 9.030 | 8.660 | 8.700 | 7.975 | 1,512,800 |
| 2025-05-02 | 8.810 | 8.970 | 8.770 | 8.860 | 8.121 | 165,600 |
| 2025-04-30 | 8.900 | 9.290 | 8.670 | 8.770 | 8.039 | 4,606,400 |
| 2025-04-29 | 9.370 | 9.440 | 9.140 | 9.290 | 8.201 | 1,448,000 |
| 2025-04-28 | 9.660 | 9.660 | 9.120 | 9.210 | 8.130 | 5,572,800 |
| 2025-04-25 | 9.300 | 9.680 | 9.300 | 9.330 | 8.236 | 3,027,200 |
| 2025-04-24 | 9.150 | 10.120 | 9.100 | 9.240 | 8.157 | 6,609,600 |
| 2025-04-23 | 9.130 | 9.350 | 8.950 | 9.100 | 8.033 | 2,839,200 |
| 2025-04-22 | 9.430 | 9.650 | 8.810 | 8.980 | 7.927 | 7,893,600 |
| 2025-04-17 | 9.370 | 10.360 | 9.170 | 9.430 | 8.325 | 7,483,200 |
| 2025-04-16 | 9.760 | 9.760 | 9.200 | 9.230 | 8.148 | 1,258,400 |
| 2025-04-15 | 9.900 | 10.280 | 9.660 | 9.760 | 8.616 | 1,473,600 |
| 2025-04-14 | 10.000 | 10.360 | 9.730 | 10.000 | 8.828 | 4,232,800 |
| 2025-04-11 | 10.120 | 10.160 | 9.710 | 9.790 | 8.642 | 4,227,200 |
| 2025-04-10 | 9.310 | 10.740 | 9.300 | 9.990 | 8.819 | 11,660,000 |
| 2025-04-09 | 8.950 | 9.330 | 8.200 | 9.100 | 8.033 | 5,128,000 |
| 2025-04-08 | 9.320 | 9.390 | 8.620 | 8.810 | 7.777 | 4,376,800 |
| 2025-04-07 | 9.510 | 10.200 | 8.680 | 8.680 | 7.662 | 4,649,600 |
| 2025-04-03 | 10.140 | 10.480 | 9.910 | 10.380 | 9.163 | 3,218,400 |
| 2025-04-02 | 10.220 | 10.760 | 10.140 | 10.200 | 9.004 | 3,720,000 |
| 2025-04-01 | 10.220 | 10.380 | 9.890 | 10.220 | 9.022 | 2,455,200 |
| 2025-03-31 | 10.340 | 10.660 | 9.700 | 9.990 | 8.819 | 2,166,400 |
| 2025-03-28 | 10.880 | 11.180 | 10.360 | 10.400 | 9.181 | 2,590,400 |
| 2025-03-27 | 10.740 | 11.580 | 10.480 | 10.640 | 9.393 | 5,679,200 |
| 2025-03-26 | 10.500 | 11.180 | 10.200 | 11.160 | 9.852 | 4,075,200 |
| 2025-03-25 | 11.020 | 11.120 | 10.220 | 10.320 | 9.110 | 1,529,600 |
| 2025-03-24 | 11.220 | 11.360 | 10.700 | 11.020 | 9.728 | 2,371,200 |
| 2025-03-21 | 12.120 | 12.460 | 10.960 | 11.240 | 9.922 | 4,256,296 |
| 2025-03-20 | 12.500 | 13.020 | 11.700 | 12.120 | 10.699 | 8,441,600 |
| 2025-03-19 | 11.680 | 12.800 | 11.240 | 12.460 | 10.999 | 10,321,200 |
| 2025-03-18 | 11.340 | 11.920 | 10.760 | 11.660 | 10.293 | 7,682,400 |
| 2025-03-17 | 10.300 | 12.240 | 10.300 | 11.240 | 9.922 | 18,371,200 |
| 2025-03-14 | 10.060 | 10.460 | 9.930 | 10.100 | 8.916 | 803,200 |
| 2025-03-13 | 10.300 | 10.320 | 9.810 | 10.000 | 8.828 | 890,400 |
| 2025-03-12 | 10.680 | 10.900 | 10.140 | 10.360 | 9.145 | 1,584,800 |
| 2025-03-11 | 9.480 | 10.940 | 9.480 | 10.560 | 9.322 | 4,120,800 |
| 2025-03-10 | 10.800 | 11.380 | 9.470 | 9.770 | 8.625 | 3,426,400 |
| 2025-03-07 | 11.260 | 11.300 | 10.600 | 10.620 | 9.375 | 1,314,400 |
| 2025-03-06 | 10.800 | 11.300 | 10.800 | 11.200 | 9.887 | 1,653,600 |
| 2025-03-05 | 10.680 | 10.940 | 10.620 | 10.800 | 9.534 | 711,200 |
| 2025-03-04 | 10.480 | 10.900 | 10.440 | 10.680 | 9.428 | 702,400 |
| 2025-03-03 | 10.460 | 10.680 | 10.460 | 10.540 | 9.304 | 584,800 |
| 2025-02-28 | 10.520 | 10.660 | 10.460 | 10.460 | 9.234 | 381,600 |
| 2025-02-27 | 10.120 | 10.700 | 10.100 | 10.560 | 9.322 | 1,089,600 |
| 2025-02-26 | 10.000 | 10.300 | 9.960 | 10.140 | 8.951 | 804,000 |
| 2025-02-25 | 10.100 | 10.100 | 9.600 | 10.080 | 8.898 | 511,200 |
| 2025-02-24 | 10.680 | 10.840 | 10.000 | 10.240 | 9.040 | 854,400 |
| 2025-02-21 | 10.400 | 11.180 | 10.100 | 10.660 | 9.410 | 3,069,600 |
| 2025-02-20 | 9.750 | 10.620 | 9.710 | 10.400 | 9.181 | 1,621,600 |
| 2025-02-19 | 9.580 | 9.830 | 9.540 | 9.750 | 8.607 | 594,400 |
| 2025-02-18 | 9.780 | 9.780 | 9.550 | 9.680 | 8.545 | 547,200 |
| 2025-02-17 | 9.720 | 9.840 | 9.630 | 9.780 | 8.633 | 236,800 |
| 2025-02-14 | 9.680 | 9.850 | 9.400 | 9.820 | 8.669 | 524,800 |
| 2025-02-13 | 9.200 | 9.700 | 9.190 | 9.570 | 8.448 | 202,400 |
| 2025-02-12 | 10.040 | 10.220 | 9.500 | 9.500 | 8.386 | 353,600 |
| 2025-02-11 | 10.080 | 10.320 | 9.980 | 10.200 | 9.004 | 524,000 |
| 2025-02-10 | 10.000 | 10.160 | 9.750 | 10.020 | 8.845 | 543,200 |
| 2025-02-07 | 10.640 | 10.640 | 9.690 | 9.980 | 8.810 | 808,000 |
| 2025-02-06 | 10.680 | 10.860 | 10.140 | 10.640 | 9.393 | 860,200 |
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.