Xingye Wulian Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.440	0.440	0.410	0.410	0.410	36,000
2023-11-13	0.420	0.420	0.420	0.420	0.420	0
2023-11-10	0.420	0.420	0.420	0.420	0.420	0
2023-11-09	0.405	0.410	0.405	0.410	0.410	10,000
2023-11-08	0.440	0.440	0.440	0.440	0.440	4,000
2023-11-07	0.440	0.445	0.440	0.445	0.445	98,000
2023-11-06	0.440	0.440	0.435	0.435	0.435	12,000
2023-11-03	0.440	0.440	0.420	0.420	0.420	10,000
2023-11-02	0.405	0.435	0.405	0.430	0.430	120,000
2023-11-01	0.410	0.410	0.400	0.400	0.400	10,000
2023-10-31	0.400	0.400	0.385	0.390	0.390	30,000
2023-10-30	0.410	0.410	0.410	0.410	0.410	0
2023-10-27	0.410	0.410	0.410	0.410	0.410	0
2023-10-26	0.410	0.410	0.410	0.410	0.410	0
2023-10-25	0.410	0.410	0.410	0.410	0.410	2,000
2023-10-24	0.390	0.390	0.390	0.390	0.390	0
2023-10-20	0.385	0.395	0.385	0.390	0.390	8,000
2023-10-19	0.435	0.435	0.435	0.435	0.435	0
2023-10-18	0.435	0.435	0.435	0.435	0.435	0
2023-10-17	0.435	0.435	0.435	0.435	0.435	0
2023-10-16	0.435	0.435	0.435	0.435	0.435	0
2023-10-13	0.440	0.440	0.430	0.435	0.435	66,000
2023-10-12	0.445	0.445	0.445	0.445	0.445	2,000
2023-10-11	0.440	0.450	0.440	0.445	0.445	56,000
2023-10-10	0.440	0.440	0.440	0.440	0.440	40,000
2023-10-09	0.450	0.450	0.450	0.450	0.450	4,000
2023-10-06	0.450	0.450	0.450	0.450	0.450	54,000
2023-10-05	0.445	0.450	0.445	0.445	0.445	118,000
2023-10-04	0.470	0.475	0.440	0.440	0.440	44,000
2023-10-03	0.480	0.480	0.480	0.480	0.480	6,000
2023-09-29	0.490	0.490	0.455	0.455	0.455	24,000
2023-09-28	0.430	0.460	0.430	0.460	0.460	32,000
2023-09-27	0.475	0.475	0.475	0.475	0.475	0
2023-09-26	0.475	0.475	0.475	0.475	0.475	0
2023-09-25	0.490	0.490	0.435	0.475	0.475	50,000
2023-09-22	0.490	0.490	0.490	0.490	0.490	0
2023-09-21	0.490	0.490	0.490	0.490	0.490	0
2023-09-20	0.490	0.490	0.490	0.490	0.490	0
2023-09-19	0.495	0.495	0.485	0.490	0.490	98,000
2023-09-18	0.520	0.520	0.490	0.490	0.490	168,000
2023-09-15	0.520	0.520	0.520	0.520	0.520	6,000
2023-09-14	0.510	0.510	0.510	0.510	0.510	0
2023-09-13	0.510	0.510	0.510	0.510	0.510	0
2023-09-12	0.510	0.510	0.510	0.510	0.510	0
2023-09-11	0.500	0.500	0.500	0.500	0.500	70,000
2023-09-07	0.495	0.500	0.495	0.500	0.500	54,000
2023-09-06	0.540	0.540	0.495	0.495	0.495	66,000
2023-09-05	0.540	0.540	0.540	0.540	0.540	0
2023-09-04	0.540	0.540	0.540	0.540	0.540	52,000
2023-08-31	0.550	0.550	0.550	0.550	0.550	0
2023-08-30	0.550	0.550	0.550	0.550	0.550	0
2023-08-29	0.550	0.550	0.550	0.550	0.550	8,000
2023-08-28	0.550	0.550	0.550	0.550	0.550	0
2023-08-25	0.580	0.580	0.540	0.550	0.550	68,000
2023-08-24	0.580	0.580	0.580	0.580	0.580	2,000
2023-08-23	0.590	0.590	0.590	0.590	0.590	2,000
2023-08-22	0.540	0.550	0.540	0.550	0.550	20,000
2023-08-21	0.540	0.540	0.540	0.540	0.540	0
2023-08-18	0.580	0.580	0.530	0.540	0.540	80,000
2023-08-17	0.570	0.580	0.570	0.580	0.580	12,000

← NewerPage 13 of 21 · 1,229 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.