Xingye Wulian Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.410	0.410	0.385	0.390	0.390	280,000
2024-11-04	0.415	0.420	0.410	0.420	0.420	80,000
2024-11-01	0.425	0.445	0.415	0.415	0.415	716,000
2024-10-31	0.440	0.500	0.410	0.500	0.500	420,000
2024-10-30	0.495	0.495	0.430	0.430	0.430	282,000
2024-10-29	0.520	0.520	0.470	0.495	0.495	478,000
2024-10-28	0.500	0.580	0.470	0.580	0.580	114,000
2024-10-25	0.520	0.520	0.520	0.520	0.520	0
2024-10-24	0.520	0.540	0.500	0.540	0.540	98,000
2024-10-23	0.580	0.580	0.580	0.580	0.580	0
2024-10-22	0.580	0.580	0.580	0.580	0.580	0
2024-10-21	0.580	0.580	0.580	0.580	0.580	0
2024-10-18	0.580	0.580	0.580	0.580	0.580	0
2024-10-17	0.580	0.580	0.580	0.580	0.580	0
2024-10-16	0.580	0.580	0.580	0.580	0.580	0
2024-10-15	0.580	0.580	0.580	0.580	0.580	40,000
2024-10-14	0.580	0.580	0.580	0.580	0.580	10,000
2024-10-10	0.570	0.570	0.570	0.570	0.570	0
2024-10-09	0.570	0.570	0.570	0.570	0.570	38,000
2024-10-08	0.550	0.580	0.520	0.520	0.520	18,000
2024-10-07	0.570	0.620	0.570	0.620	0.620	56,000
2024-10-04	0.590	0.590	0.590	0.590	0.590	0
2024-10-03	0.600	0.600	0.570	0.590	0.590	88,000
2024-10-02	0.600	0.650	0.580	0.590	0.590	268,000
2024-09-30	0.570	0.590	0.570	0.590	0.590	134,000
2024-09-27	0.520	0.560	0.520	0.560	0.560	130,000
2024-09-26	0.510	0.520	0.510	0.520	0.520	72,000
2024-09-25	0.500	0.510	0.500	0.510	0.510	92,000
2024-09-24	0.465	0.500	0.465	0.500	0.500	30,000
2024-09-23	0.470	0.470	0.465	0.465	0.465	20,000
2024-09-20	0.470	0.470	0.470	0.470	0.470	0
2024-09-19	0.455	0.470	0.450	0.470	0.470	22,000
2024-09-17	0.480	0.480	0.480	0.480	0.480	2,000
2024-09-16	0.480	0.480	0.480	0.480	0.480	222,000
2024-09-13	0.450	0.480	0.430	0.480	0.480	20,000
2024-09-12	0.510	0.510	0.510	0.510	0.510	0
2024-09-11	0.520	0.520	0.520	0.520	0.520	0
2024-09-10	0.500	0.520	0.500	0.520	0.520	4,000
2024-09-09	0.495	0.495	0.405	0.480	0.480	116,000
2024-09-05	0.495	0.495	0.495	0.495	0.495	10,000
2024-09-04	0.485	0.485	0.485	0.485	0.485	0
2024-09-03	0.485	0.485	0.485	0.485	0.485	0
2024-09-02	0.480	0.485	0.475	0.485	0.485	84,000
2024-08-30	0.495	0.510	0.495	0.510	0.510	42,000
2024-08-29	0.510	0.510	0.510	0.510	0.510	0
2024-08-28	0.500	0.520	0.500	0.510	0.510	22,000
2024-08-27	0.540	0.540	0.540	0.540	0.540	0
2024-08-26	0.540	0.540	0.540	0.540	0.540	0
2024-08-23	0.540	0.540	0.540	0.540	0.540	0
2024-08-22	0.540	0.540	0.540	0.540	0.540	0
2024-08-21	0.540	0.540	0.540	0.540	0.540	0
2024-08-20	0.520	0.540	0.500	0.540	0.540	8,000
2024-08-19	0.540	0.540	0.540	0.540	0.540	12,000
2024-08-16	0.500	0.530	0.500	0.530	0.530	18,000
2024-08-15	0.540	0.540	0.540	0.540	0.540	2,000
2024-08-14	0.540	0.540	0.540	0.540	0.540	0
2024-08-13	0.540	0.540	0.540	0.540	0.540	0
2024-08-12	0.540	0.540	0.540	0.540	0.540	0
2024-08-09	0.540	0.540	0.540	0.540	0.540	0
2024-08-08	0.540	0.540	0.540	0.540	0.540	0

← NewerPage 9 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.