Xingye Wulian Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.405	0.405	0.405	0.405	0.405	2,000
2025-05-06	0.405	0.405	0.405	0.405	0.405	0
2025-05-02	0.410	0.410	0.410	0.410	0.410	0
2025-04-30	0.405	0.410	0.385	0.410	0.410	52,000
2025-04-29	0.435	0.440	0.400	0.400	0.400	60,000
2025-04-28	0.415	0.415	0.415	0.415	0.415	10,000
2025-04-25	0.430	0.470	0.390	0.410	0.410	136,000
2025-04-24	0.440	0.440	0.440	0.440	0.440	0
2025-04-23	0.450	0.450	0.440	0.440	0.440	218,000
2025-04-22	0.395	0.395	0.395	0.395	0.395	50,000
2025-04-17	0.410	0.410	0.410	0.410	0.410	0
2025-04-16	0.410	0.410	0.410	0.410	0.410	84,000
2025-04-15	0.410	0.410	0.410	0.410	0.410	216,000
2025-04-14	0.400	0.410	0.400	0.410	0.410	408,000
2025-04-11	0.390	0.395	0.390	0.395	0.395	12,000
2025-04-10	0.390	0.390	0.390	0.390	0.390	390,000
2025-04-09	0.365	0.380	0.365	0.380	0.380	76,000
2025-04-08	0.375	0.390	0.365	0.375	0.375	38,000
2025-04-07	0.360	0.360	0.340	0.355	0.355	106,000
2025-04-03	0.400	0.400	0.360	0.365	0.365	1,300,000
2025-04-02	0.370	0.420	0.365	0.420	0.420	584,000
2025-04-01	0.370	0.400	0.360	0.400	0.400	312,000
2025-03-31	0.385	0.400	0.375	0.400	0.400	118,000
2025-03-28	0.375	0.390	0.375	0.390	0.390	936,000
2025-03-27	0.400	0.400	0.360	0.400	0.400	8,000
2025-03-26	0.370	0.390	0.370	0.370	0.370	1,138,000
2025-03-25	0.410	0.410	0.360	0.405	0.405	314,000
2025-03-24	0.410	0.410	0.410	0.410	0.410	0
2025-03-21	0.410	0.410	0.410	0.410	0.410	0
2025-03-20	0.380	0.425	0.380	0.410	0.410	804,000
2025-03-19	0.390	0.390	0.370	0.370	0.370	162,000
2025-03-18	0.390	0.390	0.390	0.390	0.390	42,000
2025-03-17	0.380	0.395	0.370	0.395	0.395	102,000
2025-03-14	0.360	0.395	0.350	0.395	0.395	14,000
2025-03-13	0.395	0.395	0.395	0.395	0.395	0
2025-03-12	0.395	0.395	0.395	0.395	0.395	0
2025-03-11	0.395	0.395	0.395	0.395	0.395	0
2025-03-10	0.395	0.395	0.395	0.395	0.395	0
2025-03-07	0.395	0.395	0.395	0.395	0.395	0
2025-03-06	0.395	0.395	0.395	0.395	0.395	0
2025-03-05	0.360	0.395	0.360	0.395	0.395	192,000
2025-03-04	0.380	0.380	0.380	0.380	0.380	0
2025-03-03	0.390	0.390	0.380	0.380	0.380	2,000
2025-02-28	0.360	0.375	0.340	0.375	0.375	90,000
2025-02-27	0.380	0.380	0.380	0.380	0.380	4,000
2025-02-26	0.380	0.380	0.380	0.380	0.380	110,000
2025-02-25	0.370	0.390	0.370	0.390	0.390	30,000
2025-02-24	0.360	0.390	0.340	0.390	0.390	318,000
2025-02-21	0.385	0.400	0.360	0.400	0.400	12,000
2025-02-20	0.385	0.435	0.385	0.395	0.395	540,000
2025-02-19	0.385	0.385	0.385	0.385	0.385	0
2025-02-18	0.375	0.395	0.375	0.390	0.390	122,000
2025-02-17	0.375	0.375	0.375	0.375	0.375	0
2025-02-14	0.350	0.390	0.350	0.375	0.375	264,000
2025-02-13	0.345	0.350	0.340	0.350	0.350	22,000
2025-02-12	0.345	0.350	0.345	0.350	0.350	14,000
2025-02-11	0.350	0.350	0.350	0.350	0.350	168,000
2025-02-10	0.365	0.365	0.340	0.350	0.350	32,000
2025-02-07	0.345	0.345	0.345	0.345	0.345	0
2025-02-06	0.345	0.345	0.345	0.345	0.345	70,000

← NewerPage 7 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.