Xiaocaiyuan Intl Hldg Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	9.480	10.700	9.480	10.560	9.322	1,937,400
2025-02-04	9.260	9.480	9.160	9.460	8.351	1,512,000
2025-02-03	9.220	9.380	9.140	9.260	8.174	194,400
2025-01-28	9.160	9.220	9.100	9.220	8.139	107,200
2025-01-27	9.120	9.200	9.000	9.130	8.060	231,200
2025-01-24	8.960	9.200	8.960	9.060	7.998	295,200
2025-01-23	8.980	9.070	8.870	8.940	7.892	221,600
2025-01-22	8.400	9.150	8.400	9.000	7.945	568,000
2025-01-21	9.130	9.210	9.000	9.150	8.077	359,200
2025-01-20	9.090	9.180	9.040	9.170	8.095	286,800
2025-01-17	9.160	9.250	9.020	9.080	8.016	431,808
2025-01-16	9.300	9.400	9.120	9.130	8.060	623,200
2025-01-15	9.250	9.330	9.160	9.300	8.210	601,600
2025-01-14	9.160	9.320	9.080	9.250	8.166	625,200
2025-01-13	9.080	9.470	8.960	9.160	8.086	612,000
2025-01-10	9.050	9.300	8.880	9.080	8.016	672,800
2025-01-09	9.050	9.200	8.980	9.080	8.016	647,400
2025-01-08	9.040	9.110	8.990	9.100	8.033	272,000
2025-01-07	9.030	9.100	8.930	9.070	8.007	784,800
2025-01-06	8.980	9.100	8.880	9.030	7.971	616,000
2025-01-03	8.880	9.400	8.490	9.050	7.989	1,364,800
2025-01-02	9.130	9.130	8.630	8.990	7.936	593,600
2024-12-31	9.080	9.260	8.900	9.130	8.060	2,420,800
2024-12-30	9.080	9.500	9.080	9.260	8.174	349,600
2024-12-27	9.570	9.570	9.070	9.180	8.104	690,400
2024-12-24	9.520	9.600	9.110	9.600	8.475	708,800
2024-12-23	9.660	9.860	9.090	9.520	8.404	2,840,000
2024-12-20	9.000	9.700	8.500	9.660	8.528	7,799,608

← NewerPage 8 of 8 · 448 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.