Xingye Wulian Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.345	0.345	0.345	0.345	0.345	0
2025-02-04	0.350	0.365	0.340	0.345	0.345	186,000
2025-02-03	0.345	0.365	0.345	0.365	0.365	76,000
2025-01-28	0.350	0.355	0.350	0.355	0.355	312,000
2025-01-27	0.355	0.355	0.320	0.350	0.350	308,000
2025-01-24	0.345	0.355	0.345	0.355	0.355	12,000
2025-01-23	0.330	0.355	0.330	0.355	0.355	28,000
2025-01-22	0.340	0.355	0.340	0.355	0.355	102,000
2025-01-21	0.350	0.350	0.350	0.350	0.350	0
2025-01-20	0.355	0.355	0.355	0.355	0.355	0
2025-01-17	0.355	0.355	0.355	0.355	0.355	0
2025-01-16	0.350	0.360	0.325	0.360	0.360	108,000
2025-01-15	0.360	0.360	0.360	0.360	0.360	2,000
2025-01-14	0.360	0.360	0.360	0.360	0.360	110,000
2025-01-13	0.360	0.360	0.360	0.360	0.360	2,000
2025-01-10	0.360	0.360	0.360	0.360	0.360	0
2025-01-09	0.360	0.360	0.360	0.360	0.360	0
2025-01-08	0.360	0.360	0.360	0.360	0.360	0
2025-01-07	0.360	0.360	0.360	0.360	0.360	0
2025-01-06	0.360	0.360	0.360	0.360	0.360	28,000
2025-01-03	0.360	0.360	0.360	0.360	0.360	0
2025-01-02	0.360	0.360	0.360	0.360	0.360	6,000
2024-12-31	0.335	0.360	0.330	0.360	0.360	56,000
2024-12-30	0.360	0.370	0.360	0.360	0.360	240,000
2024-12-27	0.360	0.360	0.360	0.360	0.360	106,000
2024-12-24	0.355	0.355	0.355	0.355	0.355	0
2024-12-23	0.355	0.355	0.355	0.355	0.355	52,000
2024-12-20	0.355	0.355	0.355	0.355	0.355	10,000
2024-12-19	0.355	0.355	0.340	0.355	0.355	38,000
2024-12-18	0.355	0.355	0.355	0.355	0.355	36,000
2024-12-17	0.350	0.350	0.350	0.350	0.350	0
2024-12-16	0.340	0.350	0.325	0.350	0.350	472,000
2024-12-13	0.330	0.330	0.330	0.330	0.330	14,000
2024-12-12	0.310	0.350	0.305	0.350	0.350	1,350,000
2024-12-11	0.315	0.325	0.305	0.325	0.325	910,000
2024-12-10	0.325	0.330	0.315	0.315	0.315	382,000
2024-12-09	0.335	0.335	0.305	0.315	0.315	918,000
2024-12-06	0.325	0.330	0.300	0.330	0.330	874,000
2024-12-05	0.330	0.330	0.325	0.330	0.330	212,000
2024-12-04	0.335	0.335	0.335	0.335	0.335	0
2024-12-03	0.350	0.350	0.335	0.335	0.335	42,000
2024-12-02	0.385	0.385	0.350	0.350	0.350	92,000
2024-11-29	0.385	0.385	0.385	0.385	0.385	52,000
2024-11-28	0.345	0.395	0.345	0.395	0.395	112,000
2024-11-27	0.345	0.360	0.345	0.360	0.360	2,000
2024-11-26	0.345	0.355	0.345	0.355	0.355	24,000
2024-11-25	0.360	0.360	0.360	0.360	0.360	0
2024-11-22	0.360	0.360	0.360	0.360	0.360	0
2024-11-21	0.360	0.360	0.360	0.360	0.360	0
2024-11-20	0.360	0.360	0.360	0.360	0.360	0
2024-11-19	0.360	0.360	0.360	0.360	0.360	86,000
2024-11-18	0.365	0.365	0.365	0.365	0.365	30,000
2024-11-15	0.405	0.405	0.375	0.395	0.395	118,000
2024-11-14	0.415	0.420	0.405	0.405	0.405	44,000
2024-11-13	0.380	0.380	0.370	0.370	0.370	10,000
2024-11-12	0.370	0.370	0.370	0.370	0.370	34,000
2024-11-11	0.380	0.380	0.380	0.380	0.380	14,000
2024-11-08	0.385	0.385	0.360	0.360	0.360	590,000
2024-11-07	0.385	0.385	0.365	0.370	0.370	488,000
2024-11-06	0.390	0.390	0.385	0.385	0.385	162,000

← NewerPage 8 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.