Xuan Wu Cloud Tech Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.170	2.180	2.050	2.060	2.060	325,000
2024-02-14	2.110	2.120	2.030	2.030	2.030	350,500
2024-02-09	2.070	2.070	2.070	2.070	2.070	291,500
2024-02-08	2.200	2.200	1.980	2.050	2.050	699,000
2024-02-07	2.400	2.400	2.160	2.160	2.160	3,069,500
2024-02-06	2.380	2.400	2.200	2.400	2.400	963,000
2024-02-05	2.430	2.430	2.200	2.300	2.300	709,500
2024-02-02	2.380	2.590	2.210	2.260	2.260	960,000
2024-02-01	2.290	2.380	2.200	2.290	2.290	1,096,500
2024-01-31	2.360	2.360	2.140	2.260	2.260	43,500
2024-01-30	2.340	2.340	2.210	2.280	2.280	156,500
2024-01-29	2.370	2.370	2.250	2.250	2.250	415,000
2024-01-26	2.420	2.420	2.320	2.370	2.370	310,500
2024-01-25	2.430	2.430	2.320	2.380	2.380	118,500
2024-01-24	2.400	2.420	2.360	2.400	2.400	3,812,500
2024-01-23	2.310	2.460	2.310	2.400	2.400	2,335,000
2024-01-22	2.480	2.480	2.340	2.340	2.340	630,000
2024-01-19	2.550	2.550	2.390	2.430	2.430	834,000
2024-01-18	2.440	2.440	2.390	2.430	2.430	1,622,500
2024-01-17	2.430	2.480	2.330	2.420	2.420	1,788,000
2024-01-16	2.460	2.490	2.400	2.400	2.400	1,045,000
2024-01-15	2.460	2.460	2.460	2.460	2.460	874,500
2024-01-12	2.410	2.600	2.360	2.460	2.460	1,246,500
2024-01-11	2.420	2.420	2.340	2.370	2.370	801,500
2024-01-10	2.420	2.450	2.340	2.390	2.390	471,500
2024-01-09	2.470	2.470	2.360	2.360	2.360	540,500
2024-01-08	2.430	2.490	2.400	2.440	2.440	312,000
2024-01-05	2.480	2.490	2.430	2.460	2.460	581,000
2024-01-04	2.440	2.500	2.430	2.470	2.470	49,500
2024-01-03	2.470	2.500	2.450	2.480	2.480	229,000
2024-01-02	2.480	2.570	2.450	2.470	2.470	113,500
2023-12-29	2.440	2.490	2.320	2.480	2.480	630,000
2023-12-28	2.350	2.440	2.300	2.440	2.440	141,000
2023-12-27	2.350	2.460	2.350	2.390	2.390	483,000
2023-12-22	2.340	2.490	2.340	2.350	2.350	3,770,000
2023-12-21	2.380	2.410	2.340	2.340	2.340	121,000
2023-12-20	2.400	2.490	2.310	2.390	2.390	324,000
2023-12-19	2.210	2.390	2.100	2.380	2.380	1,506,000
2023-12-18	2.430	2.430	2.260	2.260	2.260	80,500
2023-12-15	2.200	2.450	2.180	2.380	2.380	234,000
2023-12-14	1.960	2.210	1.910	2.130	2.130	522,500
2023-12-13	1.960	2.010	1.880	1.880	1.880	54,500
2023-12-12	1.820	2.090	1.820	1.890	1.890	5,592,500
2023-12-11	1.720	1.860	1.720	1.860	1.860	33,500
2023-12-08	1.700	1.720	1.700	1.720	1.720	46,000
2023-12-07	1.750	1.810	1.690	1.720	1.720	98,500
2023-12-06	1.590	1.780	1.590	1.720	1.720	159,000
2023-12-05	1.620	1.620	1.580	1.590	1.590	37,500
2023-12-04	1.670	1.670	1.580	1.600	1.600	32,000
2023-12-01	1.560	1.660	1.560	1.650	1.650	39,000
2023-11-30	1.600	1.640	1.560	1.630	1.630	145,500
2023-11-29	1.630	1.660	1.570	1.590	1.590	62,500
2023-11-28	1.620	1.620	1.620	1.620	1.620	71,000
2023-11-27	1.620	1.620	1.620	1.620	1.620	6,500
2023-11-24	1.530	1.560	1.500	1.520	1.520	73,000
2023-11-23	1.580	1.580	1.450	1.450	1.450	48,000
2023-11-22	1.600	1.610	1.500	1.520	1.520	99,000
2023-11-21	1.460	1.550	1.460	1.510	1.510	120,000
2023-11-20	1.500	1.580	1.470	1.510	1.510	1,192,000
2023-11-17	1.520	1.530	1.390	1.490	1.490	137,000

← NewerPage 12 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.