Xingye Wulian Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.770	0.820	0.770	0.810	0.810	68,000
2022-11-17	0.790	0.790	0.760	0.760	0.760	60,000
2022-11-16	0.780	0.780	0.740	0.770	0.770	116,000
2022-11-15	0.760	0.860	0.730	0.780	0.780	404,000
2022-11-14	0.730	0.730	0.710	0.720	0.720	36,000
2022-11-11	0.740	0.740	0.730	0.730	0.730	34,000
2022-11-10	0.720	0.720	0.720	0.720	0.720	30,000
2022-11-09	0.710	0.710	0.660	0.710	0.710	46,000
2022-11-08	0.700	0.710	0.670	0.690	0.690	38,000
2022-11-07	0.670	0.730	0.660	0.730	0.730	60,000
2022-11-04	0.680	0.690	0.620	0.680	0.680	46,000
2022-11-03	0.670	0.670	0.670	0.670	0.670	20,000
2022-11-02	0.630	0.660	0.630	0.660	0.660	132,000
2022-11-01	0.690	0.690	0.630	0.670	0.670	188,000
2022-10-31	0.700	0.700	0.680	0.680	0.680	84,000
2022-10-28	0.700	0.700	0.700	0.700	0.700	120,000
2022-10-27	0.700	0.720	0.690	0.700	0.700	158,000
2022-10-26	0.730	0.730	0.730	0.730	0.730	20,000
2022-10-25	0.720	0.730	0.700	0.730	0.730	74,000
2022-10-24	0.730	0.740	0.720	0.740	0.740	110,000
2022-10-21	0.780	0.780	0.740	0.740	0.740	36,000
2022-10-20	0.780	0.780	0.750	0.760	0.760	84,000
2022-10-19	0.780	0.780	0.780	0.780	0.780	300,000
2022-10-18	0.800	0.800	0.800	0.800	0.800	20,000
2022-10-17	0.760	0.760	0.760	0.760	0.760	20,000
2022-10-14	0.720	0.780	0.720	0.780	0.780	46,000
2022-10-13	0.740	0.740	0.710	0.740	0.740	158,000
2022-10-12	0.790	0.790	0.730	0.730	0.730	42,000
2022-10-11	0.820	0.820	0.820	0.820	0.820	20,000
2022-10-10	0.840	0.840	0.840	0.840	0.840	20,000
2022-10-07	0.780	0.890	0.780	0.860	0.860	64,000
2022-10-06	0.780	0.800	0.780	0.800	0.800	108,000
2022-10-05	0.760	0.770	0.750	0.770	0.770	30,000
2022-10-03	0.800	0.800	0.760	0.760	0.760	68,000
2022-09-30	0.820	0.820	0.810	0.810	0.810	72,000
2022-09-29	0.790	0.810	0.790	0.790	0.790	74,000
2022-09-28	0.840	0.850	0.790	0.790	0.790	306,000
2022-09-27	0.880	0.880	0.810	0.830	0.830	334,000
2022-09-26	0.870	0.870	0.860	0.860	0.860	126,000
2022-09-23	0.790	0.900	0.790	0.860	0.860	624,000
2022-09-22	0.760	0.780	0.760	0.780	0.780	24,000
2022-09-21	0.800	0.800	0.790	0.790	0.790	20,000
2022-09-20	0.790	0.790	0.790	0.790	0.790	30,000
2022-09-19	0.800	0.800	0.800	0.800	0.800	30,000
2022-09-16	0.800	0.800	0.800	0.800	0.800	30,000
2022-09-15	0.800	0.800	0.800	0.800	0.800	40,000
2022-09-14	0.810	0.810	0.800	0.800	0.800	172,000
2022-09-13	0.760	0.820	0.750	0.820	0.820	680,000
2022-09-09	0.780	0.780	0.710	0.750	0.750	40,000
2022-09-08	0.780	0.780	0.770	0.770	0.770	346,000
2022-09-07	0.780	0.780	0.780	0.780	0.780	0
2022-09-06	0.760	0.780	0.760	0.780	0.780	220,000
2022-09-05	0.740	0.740	0.740	0.740	0.740	20,000
2022-09-02	0.750	0.750	0.710	0.750	0.750	56,000
2022-09-01	0.780	0.780	0.740	0.740	0.740	96,000
2022-08-31	0.780	0.780	0.760	0.760	0.760	38,000
2022-08-30	0.780	0.780	0.760	0.760	0.760	50,000
2022-08-29	0.770	0.790	0.770	0.790	0.790	52,000
2022-08-26	0.720	0.770	0.720	0.770	0.770	560,000
2022-08-25	0.710	0.740	0.710	0.740	0.740	46,000

← NewerPage 17 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.