Xingye Wulian Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.520	0.520	0.520	0.520	0.520	0
2024-02-08	0.530	0.530	0.520	0.520	0.520	22,000
2024-02-07	0.520	0.520	0.520	0.520	0.520	0
2024-02-06	0.520	0.520	0.520	0.520	0.520	0
2024-02-05	0.520	0.520	0.520	0.520	0.520	0
2024-02-02	0.520	0.520	0.520	0.520	0.520	14,000
2024-02-01	0.540	0.540	0.540	0.540	0.540	0
2024-01-31	0.550	0.550	0.540	0.540	0.540	10,000
2024-01-30	0.500	0.510	0.500	0.510	0.510	2,000
2024-01-29	0.550	0.550	0.550	0.550	0.550	0
2024-01-26	0.500	0.550	0.500	0.550	0.550	30,000
2024-01-25	0.500	0.500	0.500	0.500	0.500	0
2024-01-24	0.500	0.500	0.500	0.500	0.500	4,000
2024-01-23	0.490	0.490	0.460	0.475	0.475	216,000
2024-01-22	0.500	0.500	0.500	0.500	0.500	50,000
2024-01-19	0.500	0.500	0.500	0.500	0.500	0
2024-01-18	0.500	0.500	0.500	0.500	0.500	54,000
2024-01-17	0.520	0.520	0.520	0.520	0.520	14,000
2024-01-16	0.520	0.520	0.510	0.520	0.520	4,000
2024-01-15	0.560	0.560	0.560	0.560	0.560	0
2024-01-12	0.560	0.560	0.560	0.560	0.560	0
2024-01-11	0.510	0.560	0.510	0.560	0.560	22,000
2024-01-10	0.600	0.600	0.570	0.570	0.570	2,000
2024-01-09	0.600	0.600	0.510	0.510	0.510	230,000
2024-01-08	0.500	0.500	0.500	0.500	0.500	30,000
2024-01-05	0.500	0.500	0.500	0.500	0.500	2,000
2024-01-04	0.500	0.500	0.500	0.500	0.500	0
2024-01-03	0.500	0.500	0.500	0.500	0.500	0
2024-01-02	0.500	0.500	0.500	0.500	0.500	10,000
2023-12-29	0.510	0.510	0.495	0.500	0.500	16,000
2023-12-28	0.510	0.510	0.510	0.510	0.510	0
2023-12-27	0.510	0.510	0.510	0.510	0.510	8,000
2023-12-22	0.510	0.510	0.510	0.510	0.510	0
2023-12-21	0.510	0.520	0.510	0.510	0.510	120,000
2023-12-20	0.530	0.560	0.490	0.550	0.550	58,000
2023-12-19	0.580	0.580	0.580	0.580	0.580	0
2023-12-18	0.580	0.580	0.580	0.580	0.580	0
2023-12-15	0.580	0.580	0.580	0.580	0.580	0
2023-12-14	0.600	0.600	0.560	0.580	0.580	14,000
2023-12-13	0.600	0.600	0.590	0.590	0.590	20,000
2023-12-12	0.590	0.590	0.580	0.580	0.580	12,000
2023-12-11	0.540	0.540	0.540	0.540	0.540	0
2023-12-08	0.580	0.610	0.540	0.540	0.540	220,000
2023-12-07	0.490	0.490	0.490	0.490	0.490	0
2023-12-06	0.485	0.485	0.485	0.485	0.485	10,000
2023-12-05	0.520	0.520	0.520	0.520	0.520	0
2023-12-04	0.520	0.520	0.520	0.520	0.520	20,000
2023-12-01	0.530	0.530	0.530	0.530	0.530	10,000
2023-11-30	0.530	0.530	0.530	0.530	0.530	0
2023-11-29	0.530	0.530	0.530	0.530	0.530	32,000
2023-11-28	0.530	0.530	0.530	0.530	0.530	4,000
2023-11-27	0.550	0.550	0.500	0.530	0.530	34,000
2023-11-24	0.490	0.520	0.485	0.500	0.500	164,000
2023-11-23	0.445	0.445	0.445	0.445	0.445	4,000
2023-11-22	0.445	0.465	0.440	0.445	0.445	26,000
2023-11-21	0.465	0.465	0.465	0.465	0.465	6,000
2023-11-20	0.465	0.470	0.465	0.465	0.465	32,000
2023-11-17	0.460	0.465	0.460	0.465	0.465	60,000
2023-11-16	0.430	0.450	0.430	0.450	0.450	58,000
2023-11-15	0.420	0.475	0.420	0.420	0.420	86,000

← NewerPage 12 of 21 · 1,232 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.