Xuan Wu Cloud Tech Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	2.760	2.890	2.740	2.870	2.870	357,000
2023-05-23	2.680	2.790	2.680	2.750	2.750	322,500
2023-05-22	2.700	2.700	2.580	2.680	2.680	456,500
2023-05-19	2.650	2.700	2.550	2.660	2.660	397,500
2023-05-18	2.680	2.760	2.650	2.650	2.650	414,000
2023-05-17	2.610	2.780	2.590	2.730	2.730	392,000
2023-05-16	2.650	2.670	2.570	2.630	2.630	402,000
2023-05-15	2.600	2.750	2.520	2.720	2.720	420,500
2023-05-12	2.800	2.800	2.540	2.590	2.590	471,500
2023-05-11	2.850	2.940	2.660	2.660	2.660	443,500
2023-05-10	2.700	2.830	2.660	2.790	2.790	411,500
2023-05-09	2.800	2.810	2.700	2.700	2.700	386,500
2023-05-08	2.720	2.800	2.700	2.800	2.800	657,500
2023-05-05	2.620	2.770	2.620	2.700	2.700	491,500
2023-05-04	3.110	3.110	2.660	2.700	2.700	610,000
2023-05-03	2.650	3.110	2.650	3.010	3.010	546,000
2023-05-02	2.660	2.700	2.600	2.670	2.670	428,500
2023-04-28	2.800	2.800	2.570	2.580	2.580	410,500
2023-04-27	2.850	2.850	2.740	2.780	2.780	391,000
2023-04-26	2.820	2.920	2.760	2.810	2.810	515,500
2023-04-25	2.910	2.950	2.800	2.800	2.800	359,500
2023-04-24	3.030	3.030	2.910	2.920	2.920	357,000
2023-04-21	3.040	3.040	2.960	3.030	3.030	324,500
2023-04-20	3.090	3.090	2.970	3.030	3.030	360,000
2023-04-19	2.990	3.090	2.930	3.090	3.090	395,000
2023-04-18	3.080	3.080	2.960	3.010	3.010	462,500
2023-04-17	2.900	3.110	2.900	3.100	3.100	371,500
2023-04-14	3.100	3.200	2.850	2.880	2.880	606,000
2023-04-13	3.290	3.290	2.990	3.010	3.010	432,500
2023-04-12	3.320	3.390	3.050	3.290	3.290	595,000
2023-04-11	3.300	3.310	3.010	3.310	3.310	457,000
2023-04-06	3.380	3.380	3.240	3.310	3.310	125,000
2023-04-04	3.200	3.400	3.200	3.400	3.400	430,500
2023-04-03	3.060	3.410	3.010	3.250	3.250	335,500
2023-03-31	3.100	3.110	3.060	3.080	3.080	358,000
2023-03-30	3.130	3.200	3.050	3.110	3.110	418,500
2023-03-29	3.180	3.200	3.100	3.110	3.110	364,000
2023-03-28	3.150	3.180	3.110	3.160	3.160	339,000
2023-03-27	3.270	3.270	3.020	3.110	3.110	420,000
2023-03-24	3.300	3.400	3.220	3.270	3.270	312,000
2023-03-23	3.400	3.400	3.210	3.280	3.280	326,500
2023-03-22	3.450	3.500	3.380	3.390	3.390	342,000
2023-03-21	3.180	3.510	3.180	3.420	3.420	419,500
2023-03-20	3.650	3.770	3.250	3.260	3.260	531,000
2023-03-17	3.330	3.810	3.330	3.650	3.650	657,000
2023-03-16	3.390	3.390	3.200	3.320	3.320	167,000
2023-03-15	3.000	3.380	3.000	3.250	3.250	544,500
2023-03-14	2.880	2.970	2.800	2.970	2.970	110,000
2023-03-13	2.600	3.040	2.600	2.900	2.900	214,500
2023-03-10	2.630	2.650	2.540	2.590	2.590	100,000
2023-03-09	2.500	2.690	2.500	2.670	2.670	129,500
2023-03-08	2.700	2.700	2.510	2.550	2.550	153,500
2023-03-07	2.790	2.790	2.690	2.700	2.700	98,500
2023-03-06	2.880	2.980	2.770	2.770	2.770	97,500
2023-03-03	2.830	2.860	2.810	2.810	2.810	93,500
2023-03-02	2.750	2.820	2.720	2.790	2.790	81,500
2023-03-01	2.790	2.850	2.750	2.750	2.750	113,000
2023-02-28	2.850	2.880	2.800	2.800	2.800	106,500
2023-02-27	2.890	2.980	2.890	2.910	2.910	105,000
2023-02-24	2.830	2.900	2.830	2.850	2.850	110,500

← NewerPage 15 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.