Xuan Wu Cloud Tech Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	2.940	2.940	2.830	2.830	2.830	108,500
2023-02-22	2.990	2.990	2.950	2.960	2.960	46,500
2023-02-21	3.100	3.100	2.940	2.940	2.940	103,000
2023-02-20	2.990	3.070	2.990	3.040	3.040	90,000
2023-02-17	3.030	3.130	2.990	3.000	3.000	499,500
2023-02-16	2.990	3.070	2.880	2.930	2.930	252,500
2023-02-15	2.990	3.090	2.840	2.990	2.990	261,500
2023-02-14	3.120	3.460	2.990	2.990	2.990	1,489,000
2023-02-13	3.000	3.120	2.940	3.120	3.120	91,000
2023-02-10	3.100	3.180	3.000	3.010	3.010	190,000
2023-02-09	2.960	3.060	2.920	3.060	3.060	130,500
2023-02-08	2.930	2.970	2.920	2.970	2.970	91,000
2023-02-07	2.890	2.920	2.890	2.920	2.920	119,000
2023-02-06	2.930	2.990	2.860	2.900	2.900	119,000
2023-02-03	2.950	3.020	2.880	2.930	2.930	135,500
2023-02-02	3.010	3.010	2.900	2.900	2.900	149,000
2023-02-01	2.950	3.050	2.950	3.010	3.010	174,500
2023-01-31	2.970	2.970	2.870	2.890	2.890	153,000
2023-01-30	3.090	3.090	2.950	2.970	2.970	177,500
2023-01-27	2.980	3.060	2.860	3.060	3.060	128,000
2023-01-26	2.950	3.000	2.870	2.950	2.950	87,000
2023-01-20	2.970	3.060	2.850	2.870	2.870	97,000
2023-01-19	3.120	3.120	2.900	2.950	2.950	80,000
2023-01-18	3.090	3.180	3.040	3.070	3.070	124,500
2023-01-17	2.900	3.110	2.900	3.040	3.040	593,500
2023-01-16	2.810	2.900	2.700	2.900	2.900	243,000
2023-01-13	2.800	2.810	2.720	2.810	2.810	1,964,000
2023-01-12	2.840	2.840	2.820	2.840	2.840	96,000
2023-01-11	3.030	3.030	2.850	2.850	2.850	65,500
2023-01-10	2.900	2.900	2.730	2.890	2.890	99,000
2023-01-09	3.100	3.160	2.700	2.900	2.900	331,000
2023-01-06	3.300	3.300	3.000	3.000	3.000	291,500
2023-01-05	3.450	3.500	3.350	3.350	3.350	132,000
2023-01-04	3.500	3.590	3.400	3.400	3.400	96,500
2023-01-03	3.220	3.600	3.220	3.490	3.490	125,000
2022-12-30	3.360	3.420	3.220	3.260	3.260	94,000
2022-12-29	3.350	3.420	3.320	3.350	3.350	82,500
2022-12-28	3.510	3.510	3.180	3.210	3.210	67,000
2022-12-23	3.580	3.590	3.440	3.440	3.440	142,500
2022-12-22	3.500	3.750	3.500	3.550	3.550	182,000
2022-12-21	3.250	3.500	3.180	3.500	3.500	205,000
2022-12-20	3.150	3.250	3.000	3.230	3.230	172,000
2022-12-19	3.330	3.340	3.160	3.170	3.170	81,500
2022-12-16	3.460	3.520	3.150	3.330	3.330	135,500
2022-12-15	3.500	3.530	3.350	3.420	3.420	110,000
2022-12-14	3.450	3.520	3.410	3.500	3.500	72,000
2022-12-13	3.550	3.610	3.350	3.410	3.410	86,500
2022-12-12	2.970	3.690	2.970	3.550	3.550	402,000
2022-12-09	3.060	3.280	3.060	3.170	3.170	199,500
2022-12-08	3.100	3.100	3.010	3.020	3.020	189,500
2022-12-07	3.070	3.180	3.020	3.090	3.090	106,500
2022-12-06	3.020	3.300	2.940	3.070	3.070	113,500
2022-12-05	3.340	3.500	2.840	3.030	3.030	465,000
2022-12-02	3.500	3.500	3.340	3.340	3.340	84,000
2022-12-01	3.300	3.590	3.200	3.450	3.450	88,500
2022-11-30	3.650	3.710	3.590	3.590	3.590	97,500
2022-11-29	3.440	3.680	3.380	3.600	3.600	296,500
2022-11-28	3.400	3.850	3.400	3.450	3.450	3,834,000
2022-11-25	3.360	3.530	3.360	3.400	3.400	57,000
2022-11-24	3.650	3.650	3.240	3.390	3.390	82,500

← NewerPage 16 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.