Xingye Wulian Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.610	0.680	0.610	0.680	0.680	10,000
2024-05-10	0.610	0.610	0.580	0.610	0.610	32,000
2024-05-09	0.560	0.660	0.560	0.620	0.620	258,000
2024-05-08	0.560	0.560	0.560	0.560	0.560	140,000
2024-05-07	0.540	0.560	0.540	0.560	0.560	466,000
2024-05-06	0.530	0.540	0.530	0.540	0.540	52,000
2024-05-03	0.540	0.540	0.540	0.540	0.540	12,000
2024-05-02	0.520	0.570	0.520	0.570	0.570	54,000
2024-04-30	0.550	0.550	0.540	0.540	0.540	12,000
2024-04-29	0.490	0.520	0.490	0.520	0.520	66,000
2024-04-26	0.480	0.510	0.480	0.510	0.510	10,000
2024-04-25	0.480	0.480	0.480	0.480	0.480	0
2024-04-24	0.490	0.490	0.490	0.490	0.490	14,000
2024-04-23	0.500	0.500	0.500	0.500	0.500	0
2024-04-22	0.500	0.520	0.500	0.520	0.520	32,000
2024-04-19	0.520	0.520	0.520	0.520	0.520	0
2024-04-18	0.520	0.520	0.520	0.520	0.520	2,000
2024-04-17	0.530	0.530	0.530	0.530	0.530	0
2024-04-16	0.530	0.530	0.530	0.530	0.530	0
2024-04-15	0.540	0.540	0.540	0.540	0.540	0
2024-04-12	0.540	0.540	0.540	0.540	0.540	0
2024-04-11	0.550	0.550	0.550	0.550	0.550	0
2024-04-10	0.550	0.550	0.550	0.550	0.550	0
2024-04-09	0.550	0.550	0.550	0.550	0.550	0
2024-04-08	0.550	0.550	0.550	0.550	0.550	0
2024-04-05	0.550	0.550	0.550	0.550	0.550	2,000
2024-04-03	0.530	0.530	0.530	0.530	0.530	6,000
2024-04-02	0.570	0.570	0.500	0.510	0.510	72,000
2024-03-28	0.530	0.590	0.530	0.570	0.570	182,000
2024-03-27	0.590	0.590	0.580	0.580	0.580	358,000
2024-03-26	0.590	0.590	0.590	0.590	0.590	0
2024-03-25	0.560	0.590	0.560	0.590	0.590	466,000
2024-03-22	0.610	0.610	0.610	0.610	0.610	376,000
2024-03-21	0.610	0.610	0.590	0.590	0.590	2,000
2024-03-20	0.530	0.580	0.510	0.540	0.540	384,000
2024-03-19	0.570	0.570	0.570	0.570	0.570	0
2024-03-18	0.570	0.570	0.570	0.570	0.570	0
2024-03-15	0.560	0.570	0.550	0.570	0.570	24,000
2024-03-14	0.530	0.590	0.530	0.570	0.570	134,000
2024-03-13	0.500	0.500	0.500	0.500	0.500	12,000
2024-03-12	0.510	0.510	0.510	0.510	0.510	4,000
2024-03-11	0.510	0.510	0.510	0.510	0.510	18,000
2024-03-08	0.495	0.520	0.485	0.520	0.520	48,000
2024-03-07	0.495	0.495	0.495	0.495	0.495	0
2024-03-06	0.495	0.495	0.495	0.495	0.495	0
2024-03-05	0.495	0.495	0.495	0.495	0.495	12,000
2024-03-04	0.500	0.500	0.500	0.500	0.500	0
2024-03-01	0.500	0.500	0.500	0.500	0.500	2,000
2024-02-29	0.500	0.500	0.500	0.500	0.500	16,000
2024-02-28	0.510	0.510	0.510	0.510	0.510	2,000
2024-02-27	0.510	0.510	0.510	0.510	0.510	0
2024-02-26	0.510	0.510	0.510	0.510	0.510	0
2024-02-23	0.510	0.510	0.510	0.510	0.510	2,000
2024-02-22	0.510	0.510	0.485	0.500	0.500	314,000
2024-02-21	0.550	0.550	0.550	0.550	0.550	66,000
2024-02-20	0.560	0.560	0.560	0.560	0.560	50,000
2024-02-19	0.520	0.540	0.490	0.540	0.540	220,000
2024-02-16	0.520	0.520	0.520	0.520	0.520	0
2024-02-15	0.520	0.520	0.520	0.520	0.520	0
2024-02-14	0.520	0.520	0.520	0.520	0.520	0

← NewerPage 11 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-30	0.0250 HKD
2020-09-14	0.0232 HKD

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