Xingye Wulian Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.395	0.400	0.390	0.390	0.390	32,000
2025-07-30	0.400	0.400	0.400	0.400	0.400	2,000
2025-07-29	0.400	0.405	0.400	0.400	0.400	198,000
2025-07-28	0.395	0.395	0.395	0.395	0.395	2,000
2025-07-25	0.400	0.400	0.395	0.395	0.395	14,000
2025-07-24	0.400	0.410	0.400	0.400	0.400	112,000
2025-07-23	0.410	0.445	0.385	0.410	0.410	950,000
2025-07-22	0.395	0.395	0.395	0.395	0.395	18,000
2025-07-21	0.395	0.395	0.395	0.395	0.395	20,000
2025-07-18	0.395	0.395	0.395	0.395	0.395	12,000
2025-07-17	0.400	0.400	0.400	0.400	0.400	12,000
2025-07-16	0.380	0.380	0.380	0.380	0.380	12,000
2025-07-15	0.395	0.395	0.380	0.380	0.380	280,000
2025-07-14	0.380	0.385	0.375	0.375	0.375	136,000
2025-07-11	0.395	0.395	0.385	0.385	0.385	174,000
2025-07-10	0.390	0.440	0.390	0.390	0.390	132,000
2025-07-09	0.390	0.390	0.390	0.390	0.390	126,000
2025-07-08	0.400	0.400	0.385	0.390	0.390	96,000
2025-07-07	0.390	0.395	0.380	0.380	0.380	170,000
2025-07-04	0.390	0.400	0.390	0.390	0.390	410,000
2025-07-03	0.390	0.395	0.390	0.390	0.390	250,000
2025-07-02	0.380	0.390	0.380	0.390	0.390	80,000
2025-06-30	0.385	0.385	0.385	0.385	0.385	20,000
2025-06-27	0.385	0.385	0.385	0.385	0.385	26,000
2025-06-26	0.390	0.390	0.390	0.390	0.390	12,000
2025-06-25	0.410	0.415	0.390	0.390	0.390	502,000
2025-06-24	0.380	0.400	0.380	0.390	0.390	54,000
2025-06-23	0.380	0.400	0.380	0.395	0.395	140,000
2025-06-20	0.375	0.380	0.375	0.380	0.380	18,000
2025-06-19	0.365	0.365	0.365	0.365	0.365	0
2025-06-18	0.365	0.365	0.365	0.365	0.365	66,000
2025-06-17	0.365	0.375	0.365	0.370	0.370	48,000
2025-06-16	0.365	0.365	0.360	0.360	0.360	4,000
2025-06-13	0.365	0.365	0.360	0.365	0.365	80,000
2025-06-12	0.365	0.370	0.360	0.365	0.365	140,000
2025-06-11	0.375	0.375	0.365	0.375	0.375	126,000
2025-06-10	0.365	0.375	0.365	0.375	0.375	58,000
2025-06-09	0.375	0.375	0.375	0.375	0.375	10,000
2025-06-06	0.375	0.375	0.375	0.375	0.375	0
2025-06-05	0.380	0.380	0.375	0.375	0.375	102,000
2025-06-04	0.380	0.380	0.375	0.375	0.375	114,000
2025-06-03	0.380	0.380	0.370	0.375	0.375	324,000
2025-06-02	0.380	0.380	0.380	0.380	0.380	20,000
2025-05-30	0.365	0.375	0.365	0.375	0.375	162,000
2025-05-29	0.365	0.380	0.355	0.370	0.370	272,000
2025-05-28	0.365	0.365	0.365	0.365	0.365	72,000
2025-05-27	0.360	0.370	0.360	0.365	0.365	60,000
2025-05-26	0.405	0.405	0.305	0.370	0.370	2,022,000
2025-05-23	0.425	0.425	0.425	0.425	0.425	0
2025-05-22	0.410	0.440	0.410	0.425	0.425	104,000
2025-05-21	0.450	0.450	0.450	0.450	0.450	0
2025-05-20	0.450	0.450	0.450	0.450	0.450	22,000
2025-05-19	0.455	0.455	0.455	0.455	0.455	44,000
2025-05-16	0.425	0.425	0.425	0.425	0.425	2,000
2025-05-15	0.430	0.430	0.430	0.430	0.430	0
2025-05-14	0.430	0.430	0.430	0.430	0.430	46,000
2025-05-13	0.425	0.430	0.420	0.430	0.430	50,000
2025-05-12	0.445	0.445	0.445	0.445	0.445	0
2025-05-09	0.435	0.455	0.430	0.445	0.445	118,000
2025-05-08	0.405	0.405	0.405	0.405	0.405	0

← NewerPage 6 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.