Xuan Wu Cloud Tech Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.550	1.580	1.470	1.520	1.520	190,000
2023-11-15	1.370	1.600	1.370	1.550	1.550	139,000
2023-11-14	1.380	1.380	1.340	1.360	1.360	147,500
2023-11-13	1.380	1.400	1.280	1.360	1.360	135,500
2023-11-10	1.440	1.450	1.350	1.390	1.390	155,500
2023-11-09	1.510	1.510	1.330	1.410	1.410	138,000
2023-11-08	1.510	1.520	1.490	1.490	1.490	131,500
2023-11-07	1.500	1.520	1.450	1.490	1.490	212,500
2023-11-06	1.550	1.570	1.510	1.510	1.510	121,000
2023-11-03	1.570	1.640	1.570	1.570	1.570	147,000
2023-11-02	1.550	1.660	1.500	1.560	1.560	135,000
2023-11-01	1.520	1.620	1.390	1.530	1.530	849,500
2023-10-31	1.490	1.600	1.470	1.500	1.500	225,000
2023-10-30	1.470	1.510	1.440	1.490	1.490	138,500
2023-10-27	1.370	1.520	1.370	1.470	1.470	185,500
2023-10-26	1.340	1.380	1.300	1.370	1.370	165,000
2023-10-25	1.370	1.390	1.330	1.370	1.370	141,000
2023-10-24	1.370	1.390	1.340	1.360	1.360	163,000
2023-10-20	1.480	1.500	1.370	1.390	1.390	137,000
2023-10-19	1.360	1.420	1.330	1.420	1.420	10,500
2023-10-18	1.360	1.440	1.360	1.440	1.440	5,500
2023-10-17	1.320	1.380	1.300	1.360	1.360	72,000
2023-10-16	1.700	1.700	1.340	1.340	1.340	237,500
2023-10-13	1.610	1.640	1.500	1.530	1.530	131,000
2023-10-12	1.830	1.830	1.680	1.690	1.690	106,500
2023-10-11	1.660	1.850	1.660	1.720	1.720	157,500
2023-10-10	2.000	2.000	1.720	1.740	1.740	169,500
2023-10-09	2.030	2.030	1.830	1.890	1.890	116,000
2023-10-06	1.990	2.020	1.860	1.910	1.910	133,000
2023-10-05	2.030	2.200	1.930	1.990	1.990	270,000
2023-10-04	1.950	2.030	1.940	1.970	1.970	122,000
2023-10-03	1.970	1.970	1.900	1.900	1.900	105,500
2023-09-29	2.000	2.000	1.870	1.970	1.970	106,000
2023-09-28	1.880	1.910	1.850	1.900	1.900	159,000
2023-09-27	2.000	2.000	1.830	1.870	1.870	109,000
2023-09-26	1.960	1.960	1.870	1.900	1.900	134,000
2023-09-25	1.960	2.000	1.840	1.950	1.950	125,500
2023-09-22	1.710	1.920	1.710	1.920	1.920	146,000
2023-09-21	1.950	1.950	1.920	1.920	1.920	127,500
2023-09-20	2.000	2.000	1.930	1.930	1.930	118,500
2023-09-19	1.970	1.980	1.970	1.980	1.980	108,500
2023-09-18	1.810	2.020	1.810	1.970	1.970	113,500
2023-09-15	2.000	2.000	1.910	1.940	1.940	177,000
2023-09-14	2.020	2.020	1.890	1.900	1.900	151,500
2023-09-13	2.060	2.060	1.960	2.020	2.020	132,500
2023-09-12	2.020	2.040	1.980	2.040	2.040	109,000
2023-09-11	1.990	2.000	1.940	2.000	2.000	135,000
2023-09-07	1.950	2.000	1.950	1.990	1.990	121,000
2023-09-06	2.060	2.080	1.950	2.010	2.010	219,500
2023-09-05	2.080	2.190	2.020	2.060	2.060	189,000
2023-09-04	2.200	2.200	2.030	2.080	2.080	125,500
2023-09-01	2.080	2.080	2.080	2.080	2.080	0
2023-08-31	2.060	2.250	2.030	2.080	2.080	193,000
2023-08-30	2.200	2.200	2.050	2.070	2.070	192,500
2023-08-29	2.210	2.270	2.100	2.160	2.160	218,500
2023-08-28	2.200	2.260	2.150	2.160	2.160	182,000
2023-08-25	2.090	2.200	2.080	2.190	2.190	309,500
2023-08-24	2.050	2.120	2.000	2.100	2.100	295,000
2023-08-23	2.220	2.220	2.030	2.030	2.030	157,000
2023-08-22	2.280	2.280	2.050	2.090	2.090	179,500

← NewerPage 13 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.