Xuan Wu Cloud Tech Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.620	0.660	0.620	0.650	0.650	831,500
2024-05-14	0.610	0.670	0.610	0.640	0.640	650,500
2024-05-13	0.600	0.660	0.600	0.630	0.630	1,321,500
2024-05-10	0.630	0.640	0.570	0.620	0.620	1,398,000
2024-05-09	0.580	0.630	0.580	0.620	0.620	598,500
2024-05-08	0.620	0.630	0.600	0.600	0.600	753,500
2024-05-07	0.600	0.610	0.570	0.600	0.600	1,155,500
2024-05-06	0.680	0.680	0.560	0.620	0.620	2,792,309
2024-05-03	0.610	0.640	0.590	0.630	0.630	2,838,500
2024-05-02	0.710	0.730	0.570	0.610	0.610	7,070,747
2024-04-30	0.760	0.790	0.325	0.690	0.690	84,307,000
2024-04-29	0.710	0.810	0.690	0.750	0.750	1,606,734
2024-04-26	0.700	0.750	0.680	0.700	0.700	1,304,500
2024-04-25	0.700	0.720	0.660	0.710	0.710	1,157,000
2024-04-24	0.740	0.790	0.700	0.700	0.700	2,738,000
2024-04-23	0.820	0.820	0.640	0.720	0.720	4,745,500
2024-04-22	0.500	0.890	0.490	0.820	0.820	11,305,000
2024-04-19	0.495	0.520	0.480	0.510	0.510	844,500
2024-04-18	0.495	0.530	0.490	0.520	0.520	610,500
2024-04-17	0.475	0.520	0.465	0.520	0.520	728,000
2024-04-16	0.570	0.570	0.455	0.485	0.485	1,823,500
2024-04-15	0.610	0.610	0.500	0.570	0.570	1,376,000
2024-04-12	0.810	0.810	0.580	0.610	0.610	4,563,000
2024-04-11	1.090	1.090	0.325	0.710	0.710	44,867,000
2024-04-10	1.100	1.110	1.080	1.090	1.090	45,500
2024-04-09	1.160	1.160	1.110	1.140	1.140	31,000
2024-04-08	1.200	1.250	1.060	1.220	1.220	76,000
2024-04-05	1.300	1.300	1.190	1.270	1.270	24,000
2024-04-03	1.390	1.390	1.050	1.170	1.170	324,000
2024-04-02	1.510	1.510	1.320	1.360	1.360	272,000
2024-03-28	1.700	1.700	1.470	1.470	1.470	428,500
2024-03-27	1.750	1.840	1.620	1.700	1.700	2,423,500
2024-03-26	1.460	1.800	1.440	1.640	1.640	2,368,000
2024-03-25	1.410	1.650	1.410	1.500	1.500	1,323,000
2024-03-22	1.320	1.420	1.280	1.420	1.420	73,000
2024-03-21	1.400	1.460	1.290	1.390	1.390	152,000
2024-03-20	1.490	1.490	1.490	1.490	1.490	0
2024-03-19	1.470	1.500	1.330	1.500	1.500	1,664,000
2024-03-18	1.650	1.650	1.400	1.470	1.470	121,000
2024-03-15	1.600	1.650	1.470	1.500	1.500	122,000
2024-03-14	1.420	1.600	1.400	1.470	1.470	92,000
2024-03-13	1.870	1.870	1.420	1.420	1.420	119,000
2024-03-12	1.890	1.890	1.700	1.700	1.700	9,500
2024-03-11	1.870	1.870	1.700	1.790	1.790	23,500
2024-03-08	1.850	2.040	1.830	2.040	2.040	18,500
2024-03-07	1.940	1.990	1.910	1.970	1.970	6,000
2024-03-06	1.970	2.140	1.970	2.000	2.000	450,500
2024-03-05	1.980	1.980	1.960	1.970	1.970	47,000
2024-03-04	1.960	1.960	1.910	1.910	1.910	100,500
2024-03-01	1.920	2.050	1.870	2.020	2.020	40,000
2024-02-29	2.000	2.000	1.970	1.970	1.970	50,500
2024-02-28	2.100	2.100	2.000	2.060	2.060	84,500
2024-02-27	2.150	2.150	1.970	2.100	2.100	45,000
2024-02-26	2.100	2.100	2.080	2.080	2.080	150,000
2024-02-23	1.950	2.120	1.930	2.110	2.110	164,500
2024-02-22	2.000	2.000	1.980	2.000	2.000	163,500
2024-02-21	1.950	2.100	1.860	2.100	2.100	78,500
2024-02-20	2.100	2.140	2.100	2.140	2.140	29,500
2024-02-19	2.000	2.140	1.890	2.040	2.040	184,500
2024-02-16	2.060	2.150	1.920	2.010	2.010	116,500

← NewerPage 11 of 18 · 1,057 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.