Xuan Wu Cloud Tech Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 3.890 | 3.890 | 3.640 | 3.750 | 3.750 | 71,000 |
| 2022-11-22 | 3.780 | 3.800 | 3.640 | 3.760 | 3.760 | 74,500 |
| 2022-11-21 | 3.750 | 3.800 | 3.700 | 3.790 | 3.790 | 61,500 |
| 2022-11-18 | 3.850 | 3.950 | 3.610 | 3.670 | 3.670 | 112,000 |
| 2022-11-17 | 4.030 | 4.030 | 3.810 | 3.810 | 3.810 | 56,500 |
| 2022-11-16 | 3.910 | 4.300 | 3.910 | 4.010 | 4.010 | 174,500 |
| 2022-11-15 | 3.630 | 4.000 | 3.620 | 3.910 | 3.910 | 85,500 |
| 2022-11-14 | 3.860 | 3.860 | 3.500 | 3.630 | 3.630 | 74,500 |
| 2022-11-11 | 3.810 | 4.000 | 3.810 | 3.860 | 3.860 | 83,000 |
| 2022-11-10 | 3.180 | 3.990 | 3.150 | 3.810 | 3.810 | 223,000 |
| 2022-11-09 | 3.190 | 3.300 | 3.150 | 3.220 | 3.220 | 162,000 |
| 2022-11-08 | 3.250 | 3.300 | 3.000 | 3.230 | 3.230 | 57,000 |
| 2022-11-07 | 3.800 | 3.800 | 3.370 | 3.370 | 3.370 | 166,000 |
| 2022-11-04 | 3.680 | 3.800 | 3.680 | 3.790 | 3.790 | 35,000 |
| 2022-11-03 | 4.090 | 4.090 | 3.790 | 3.790 | 3.790 | 24,500 |
| 2022-11-02 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 61,500 |
| 2022-11-01 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2022-10-31 | 3.700 | 4.120 | 3.700 | 4.120 | 4.120 | 3,000 |
| 2022-10-28 | 4.010 | 4.300 | 4.010 | 4.200 | 4.200 | 19,500 |
| 2022-10-27 | 4.780 | 4.780 | 4.280 | 4.280 | 4.280 | 51,500 |
| 2022-10-26 | 4.990 | 4.990 | 4.780 | 4.780 | 4.780 | 7,500 |
| 2022-10-25 | 5.400 | 5.400 | 4.750 | 4.890 | 4.890 | 74,000 |
| 2022-10-24 | 5.010 | 5.360 | 5.010 | 5.150 | 5.150 | 24,300 |
| 2022-10-21 | 5.900 | 5.900 | 5.400 | 5.450 | 5.450 | 2,483,500 |
| 2022-10-20 | 5.550 | 5.590 | 4.980 | 5.280 | 5.280 | 64,000 |
| 2022-10-19 | 5.500 | 5.580 | 5.500 | 5.540 | 5.540 | 109,500 |
| 2022-10-18 | 5.850 | 5.850 | 5.250 | 5.400 | 5.400 | 104,500 |
| 2022-10-17 | 5.800 | 5.880 | 5.540 | 5.650 | 5.650 | 103,000 |
| 2022-10-14 | 5.670 | 5.990 | 5.670 | 5.880 | 5.880 | 119,000 |
| 2022-10-13 | 5.990 | 5.990 | 5.600 | 5.600 | 5.600 | 7,500 |
| 2022-10-12 | 5.650 | 5.650 | 5.600 | 5.650 | 5.650 | 8,000 |
| 2022-10-11 | 6.000 | 6.100 | 5.660 | 5.850 | 5.850 | 120,500 |
| 2022-10-10 | 6.100 | 6.120 | 5.780 | 5.800 | 5.800 | 168,500 |
| 2022-10-07 | 6.250 | 6.340 | 6.000 | 6.040 | 6.040 | 171,500 |
| 2022-10-06 | 4.920 | 6.290 | 4.920 | 6.250 | 6.250 | 582,500 |
| 2022-10-05 | 5.270 | 5.280 | 4.900 | 5.000 | 5.000 | 29,000 |
| 2022-10-03 | 5.490 | 5.490 | 5.190 | 5.280 | 5.280 | 79,500 |
| 2022-09-30 | 5.790 | 5.790 | 5.280 | 5.390 | 5.390 | 189,000 |
| 2022-09-29 | 5.960 | 6.100 | 5.740 | 5.900 | 5.900 | 80,000 |
| 2022-09-28 | 6.200 | 6.200 | 5.600 | 5.960 | 5.960 | 146,000 |
| 2022-09-27 | 6.350 | 6.350 | 5.970 | 5.970 | 5.970 | 112,000 |
| 2022-09-26 | 6.350 | 6.350 | 6.000 | 6.160 | 6.160 | 303,000 |
| 2022-09-23 | 7.930 | 7.970 | 5.700 | 6.350 | 6.350 | 1,553,500 |
| 2022-09-22 | 8.170 | 8.170 | 7.730 | 7.930 | 7.930 | 336,500 |
| 2022-09-21 | 7.560 | 8.170 | 7.550 | 8.090 | 8.090 | 381,000 |
| 2022-09-20 | 8.000 | 8.000 | 7.650 | 7.700 | 7.700 | 258,000 |
| 2022-09-19 | 7.420 | 7.940 | 7.420 | 7.880 | 7.880 | 356,000 |
| 2022-09-16 | 7.330 | 7.700 | 7.100 | 7.690 | 7.690 | 579,500 |
| 2022-09-15 | 7.330 | 7.700 | 7.020 | 7.300 | 7.300 | 552,000 |
| 2022-09-14 | 6.800 | 7.250 | 6.600 | 7.200 | 7.200 | 507,000 |
| 2022-09-13 | 6.600 | 7.230 | 6.300 | 6.960 | 6.960 | 732,000 |
| 2022-09-09 | 6.640 | 6.700 | 6.590 | 6.590 | 6.590 | 74,500 |
| 2022-09-08 | 6.800 | 6.800 | 6.500 | 6.650 | 6.650 | 359,000 |
| 2022-09-07 | 6.580 | 6.590 | 6.280 | 6.560 | 6.560 | 407,200 |
| 2022-09-06 | 6.610 | 6.610 | 6.110 | 6.600 | 6.600 | 343,000 |
| 2022-09-05 | 6.610 | 6.610 | 6.010 | 6.470 | 6.470 | 371,000 |
| 2022-09-02 | 6.340 | 6.470 | 6.320 | 6.450 | 6.450 | 278,500 |
| 2022-09-01 | 6.870 | 6.890 | 6.250 | 6.400 | 6.400 | 385,000 |
| 2022-08-31 | 6.700 | 6.970 | 6.590 | 6.760 | 6.760 | 813,500 |
| 2022-08-30 | 6.420 | 6.980 | 6.400 | 6.700 | 6.700 | 756,500 |
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.