Xingye Wulian Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.780	0.780	0.780	0.780	0.780	12,000
2023-02-17	0.780	0.780	0.760	0.780	0.780	40,000
2023-02-16	0.780	0.780	0.780	0.780	0.780	0
2023-02-15	0.770	0.780	0.760	0.780	0.780	60,000
2023-02-14	0.810	0.810	0.810	0.810	0.810	30,000
2023-02-13	0.900	0.900	0.800	0.810	0.810	566,000
2023-02-10	0.810	0.840	0.810	0.830	0.830	32,000
2023-02-09	0.810	0.810	0.810	0.810	0.810	50,000
2023-02-08	0.850	0.850	0.850	0.850	0.850	20,000
2023-02-07	0.840	0.840	0.840	0.840	0.840	20,000
2023-02-06	0.820	0.820	0.820	0.820	0.820	0
2023-02-03	0.850	0.850	0.820	0.820	0.820	28,000
2023-02-02	0.830	0.830	0.810	0.810	0.810	98,000
2023-02-01	0.840	0.840	0.830	0.830	0.830	38,000
2023-01-31	0.840	0.870	0.830	0.870	0.870	54,000
2023-01-30	0.860	0.890	0.830	0.890	0.890	26,000
2023-01-27	0.880	0.880	0.840	0.840	0.840	72,000
2023-01-26	0.830	0.880	0.830	0.880	0.880	396,000
2023-01-20	0.840	0.840	0.830	0.840	0.840	146,000
2023-01-19	0.820	0.820	0.820	0.820	0.820	20,000
2023-01-18	0.790	0.790	0.790	0.790	0.790	18,000
2023-01-17	0.810	0.840	0.810	0.830	0.830	228,000
2023-01-16	0.760	0.810	0.760	0.810	0.810	32,000
2023-01-13	0.790	0.790	0.770	0.770	0.770	72,000
2023-01-12	0.780	0.790	0.780	0.790	0.790	22,000
2023-01-11	0.790	0.790	0.780	0.780	0.780	22,000
2023-01-10	0.800	0.800	0.800	0.800	0.800	20,000
2023-01-09	0.790	0.820	0.790	0.820	0.820	106,000
2023-01-06	0.800	0.810	0.790	0.790	0.790	72,000
2023-01-05	0.820	0.820	0.820	0.820	0.820	50,000
2023-01-04	0.810	0.810	0.800	0.800	0.800	36,000
2023-01-03	0.810	0.810	0.740	0.810	0.810	16,000
2022-12-30	0.800	0.850	0.800	0.850	0.850	92,000
2022-12-29	0.820	0.820	0.820	0.820	0.820	8,000
2022-12-28	0.820	0.820	0.810	0.820	0.820	30,000
2022-12-23	0.840	0.840	0.830	0.830	0.830	46,000
2022-12-22	0.820	0.850	0.820	0.820	0.820	32,000
2022-12-21	0.820	0.820	0.820	0.820	0.820	20,000
2022-12-20	0.860	0.860	0.830	0.830	0.830	90,000
2022-12-19	0.870	0.870	0.870	0.870	0.870	20,000
2022-12-16	0.880	0.880	0.880	0.880	0.880	20,000
2022-12-15	0.850	0.890	0.840	0.890	0.890	24,000
2022-12-14	0.870	0.870	0.820	0.870	0.870	34,000
2022-12-13	0.910	0.910	0.860	0.860	0.860	94,000
2022-12-12	0.840	0.900	0.830	0.900	0.900	252,000
2022-12-09	0.810	0.840	0.810	0.830	0.830	102,000
2022-12-08	0.830	0.830	0.830	0.830	0.830	20,000
2022-12-07	0.810	0.830	0.810	0.830	0.830	114,000
2022-12-06	0.820	0.820	0.810	0.810	0.810	24,000
2022-12-05	0.810	0.820	0.810	0.820	0.820	6,000
2022-12-02	0.810	0.810	0.810	0.810	0.810	20,000
2022-12-01	0.780	0.820	0.780	0.780	0.780	100,000
2022-11-30	0.800	0.800	0.740	0.750	0.750	42,000
2022-11-29	0.800	0.800	0.740	0.780	0.780	80,000
2022-11-28	0.800	0.800	0.800	0.800	0.800	20,000
2022-11-25	0.800	0.800	0.800	0.800	0.800	40,000
2022-11-24	0.810	0.820	0.800	0.820	0.820	192,000
2022-11-23	0.790	0.790	0.770	0.770	0.770	22,000
2022-11-22	0.800	0.800	0.800	0.800	0.800	20,000
2022-11-21	0.800	0.820	0.800	0.820	0.820	20,000

← NewerPage 16 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.