Xuan Wu Cloud Tech Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	2.400	2.450	2.000	2.080	2.080	290,500
2023-08-18	2.400	2.480	2.360	2.450	2.450	110,500
2023-08-17	2.430	2.450	2.370	2.390	2.390	107,000
2023-08-16	2.470	2.500	2.350	2.440	2.440	169,500
2023-08-15	2.390	2.730	2.270	2.470	2.470	1,752,000
2023-08-14	2.470	2.480	2.450	2.450	2.450	86,500
2023-08-11	2.500	2.500	2.460	2.500	2.500	101,500
2023-08-10	2.510	2.510	2.470	2.480	2.480	101,500
2023-08-09	2.480	2.520	2.480	2.510	2.510	105,000
2023-08-08	2.520	2.520	2.440	2.480	2.480	130,000
2023-08-07	2.520	2.540	2.450	2.470	2.470	163,000
2023-08-04	2.550	2.550	2.420	2.440	2.440	205,000
2023-08-03	2.490	2.520	2.430	2.470	2.470	167,000
2023-08-02	2.700	2.700	2.480	2.500	2.500	447,500
2023-08-01	2.760	2.900	2.560	2.650	2.650	524,000
2023-07-31	2.730	2.800	2.670	2.730	2.730	923,500
2023-07-28	2.750	2.750	2.670	2.730	2.730	262,500
2023-07-27	2.740	2.740	2.640	2.680	2.680	103,000
2023-07-26	2.700	2.760	2.640	2.720	2.720	240,500
2023-07-25	2.690	2.790	2.650	2.720	2.720	1,588,500
2023-07-24	2.710	2.780	2.620	2.700	2.700	238,500
2023-07-21	2.720	2.780	2.680	2.710	2.710	1,360,500
2023-07-20	2.800	2.800	2.680	2.750	2.750	147,000
2023-07-19	2.740	2.790	2.660	2.770	2.770	188,000
2023-07-18	2.650	2.770	2.650	2.740	2.740	163,500
2023-07-14	2.650	2.800	2.600	2.730	2.730	365,000
2023-07-13	2.620	2.660	2.560	2.630	2.630	127,500
2023-07-12	2.680	2.720	2.610	2.620	2.620	181,500
2023-07-11	2.510	2.680	2.490	2.680	2.680	210,000
2023-07-10	2.440	2.530	2.380	2.530	2.530	254,000
2023-07-07	2.540	2.560	2.360	2.420	2.420	330,500
2023-07-06	2.800	2.800	2.580	2.600	2.600	291,000
2023-07-05	2.900	2.910	2.800	2.800	2.800	463,000
2023-07-04	2.880	2.950	2.850	2.880	2.880	373,500
2023-07-03	2.950	2.960	2.850	2.890	2.890	329,000
2023-06-30	2.910	3.030	2.890	2.950	2.950	594,000
2023-06-29	2.850	2.940	2.850	2.910	2.910	250,000
2023-06-28	2.940	2.940	2.840	2.850	2.850	486,500
2023-06-27	2.930	2.970	2.810	2.940	2.940	1,373,000
2023-06-26	2.900	2.970	2.850	2.970	2.970	1,318,500
2023-06-23	2.860	2.890	2.750	2.890	2.890	92,000
2023-06-21	2.990	3.000	2.850	2.960	2.960	1,182,500
2023-06-20	3.000	3.000	2.850	2.990	2.990	1,201,000
2023-06-19	3.180	3.180	2.760	3.010	3.010	278,000
2023-06-16	3.260	3.410	3.170	3.200	3.200	595,500
2023-06-15	2.920	3.210	2.900	3.170	3.170	583,000
2023-06-14	2.800	2.900	2.780	2.880	2.880	1,956,434
2023-06-13	3.000	3.000	2.780	2.800	2.800	338,500
2023-06-12	3.030	3.100	2.900	2.960	2.960	1,202,000
2023-06-09	2.800	3.080	2.740	3.070	3.070	445,000
2023-06-08	2.810	2.830	2.760	2.800	2.800	326,000
2023-06-07	2.740	2.890	2.640	2.890	2.890	376,000
2023-06-06	2.750	2.780	2.640	2.740	2.740	364,500
2023-06-05	2.760	2.760	2.660	2.750	2.750	299,000
2023-06-02	2.720	2.800	2.690	2.740	2.740	304,500
2023-06-01	2.720	2.730	2.670	2.710	2.710	330,000
2023-05-31	2.800	2.800	2.630	2.700	2.700	370,500
2023-05-30	2.640	2.890	2.580	2.800	2.800	351,500
2023-05-29	2.740	2.800	2.620	2.650	2.650	396,000
2023-05-25	2.870	2.900	2.720	2.770	2.770	293,500

← NewerPage 14 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.