Xuan Wu Cloud Tech Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.500	1.660	1.350	1.640	1.640	5,790,000
2025-08-01	1.730	1.800	1.530	1.540	1.540	2,932,500
2025-07-31	1.680	1.830	1.620	1.720	1.720	4,393,000
2025-07-30	1.810	1.810	1.600	1.680	1.680	8,521,000
2025-07-29	1.950	1.950	1.700	1.810	1.810	7,899,800
2025-07-28	1.620	2.050	1.620	1.920	1.920	35,118,000
2025-07-25	1.360	1.500	1.340	1.500	1.500	6,293,500
2025-07-24	1.160	1.350	1.160	1.350	1.350	4,354,000
2025-07-23	1.150	1.160	1.150	1.160	1.160	128,500
2025-07-22	1.180	1.200	1.150	1.150	1.150	39,000
2025-07-21	1.160	1.180	1.110	1.120	1.120	84,500
2025-07-18	1.190	1.220	1.120	1.160	1.160	64,500
2025-07-17	1.180	1.200	1.090	1.150	1.150	736,500
2025-07-16	1.150	1.150	1.100	1.150	1.150	179,500
2025-07-15	1.100	1.140	1.060	1.130	1.130	105,000
2025-07-14	1.140	1.190	1.080	1.100	1.100	91,000
2025-07-11	1.080	1.120	1.060	1.080	1.080	424,500
2025-07-10	1.150	1.150	1.000	1.080	1.080	414,000
2025-07-09	1.060	1.200	1.050	1.080	1.080	184,000
2025-07-08	1.090	1.090	1.060	1.080	1.080	39,500
2025-07-07	1.060	1.060	1.050	1.050	1.050	105,000
2025-07-04	1.040	1.060	1.040	1.060	1.060	36,500
2025-07-03	1.040	1.080	1.040	1.070	1.070	152,500
2025-07-02	1.080	1.080	1.040	1.070	1.070	51,000
2025-06-30	1.060	1.100	1.050	1.050	1.050	265,000
2025-06-27	1.030	1.100	1.020	1.040	1.040	272,000
2025-06-26	1.070	1.130	1.050	1.060	1.060	230,500
2025-06-25	1.130	1.150	1.080	1.120	1.120	192,000
2025-06-24	1.130	1.170	1.030	1.110	1.110	611,500
2025-06-23	1.120	1.120	1.050	1.100	1.100	123,500
2025-06-20	1.060	1.150	0.980	1.150	1.150	1,144,500
2025-06-19	1.120	1.120	1.000	1.060	1.060	138,500
2025-06-18	1.100	1.100	1.030	1.080	1.080	264,000
2025-06-17	1.180	1.180	1.060	1.090	1.090	511,500
2025-06-16	1.220	1.220	1.150	1.200	1.200	1,899,000
2025-06-13	1.000	1.200	0.970	1.200	1.200	4,390,000
2025-06-12	0.940	0.990	0.940	0.960	0.960	994,500
2025-06-11	0.940	0.940	0.940	0.940	0.940	53,500
2025-06-10	0.920	0.970	0.920	0.950	0.950	72,500
2025-06-09	0.920	0.970	0.900	0.940	0.940	37,500
2025-06-06	0.920	0.920	0.920	0.920	0.920	16,000
2025-06-05	0.950	0.970	0.880	0.920	0.920	251,500
2025-06-04	0.940	0.980	0.930	0.930	0.930	45,500
2025-06-03	0.900	0.940	0.860	0.940	0.940	158,500
2025-06-02	0.910	0.910	0.850	0.900	0.900	283,000
2025-05-30	0.920	0.980	0.910	0.950	0.950	67,000
2025-05-29	0.970	1.050	0.950	0.950	0.950	161,000
2025-05-28	0.980	0.980	0.920	0.970	0.970	118,500
2025-05-27	1.050	1.060	0.980	1.030	1.030	99,500
2025-05-26	1.060	1.060	1.040	1.040	1.040	22,000
2025-05-23	1.000	1.070	1.000	1.050	1.050	325,500
2025-05-22	0.970	1.000	0.970	0.990	0.990	225,000
2025-05-21	0.940	0.990	0.920	0.970	0.970	278,000
2025-05-20	0.900	0.960	0.900	0.940	0.940	301,500
2025-05-19	0.930	1.200	0.930	0.970	0.970	1,750,000
2025-05-16	0.900	0.900	0.900	0.900	0.900	4,000
2025-05-15	0.890	0.910	0.870	0.910	0.910	79,000
2025-05-14	0.900	0.920	0.890	0.910	0.910	69,000
2025-05-13	0.930	0.930	0.920	0.930	0.930	9,000
2025-05-12	0.900	0.930	0.900	0.930	0.930	30,500

← NewerPage 6 of 18 · 1,056 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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