Xuan Wu Cloud Tech Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 6.440 | 6.490 | 6.350 | 6.450 | 6.450 | 340,000 |
| 2022-08-26 | 6.240 | 6.440 | 6.200 | 6.300 | 6.300 | 402,500 |
| 2022-08-25 | 6.250 | 6.300 | 6.130 | 6.230 | 6.230 | 325,000 |
| 2022-08-24 | 6.250 | 6.300 | 6.130 | 6.190 | 6.190 | 335,000 |
| 2022-08-23 | 6.000 | 6.250 | 6.000 | 6.170 | 6.170 | 332,500 |
| 2022-08-22 | 6.100 | 6.100 | 5.960 | 6.030 | 6.030 | 347,000 |
| 2022-08-19 | 5.970 | 6.110 | 5.750 | 5.990 | 5.990 | 486,000 |
| 2022-08-18 | 6.100 | 6.260 | 6.000 | 6.050 | 6.050 | 430,000 |
| 2022-08-17 | 6.370 | 6.420 | 5.990 | 6.190 | 6.190 | 447,500 |
| 2022-08-16 | 6.390 | 6.460 | 6.350 | 6.370 | 6.370 | 327,000 |
| 2022-08-15 | 6.600 | 6.600 | 6.350 | 6.430 | 6.430 | 315,500 |
| 2022-08-12 | 6.390 | 6.550 | 6.350 | 6.420 | 6.420 | 336,500 |
| 2022-08-11 | 6.300 | 6.500 | 6.300 | 6.400 | 6.400 | 389,000 |
| 2022-08-10 | 6.480 | 6.480 | 6.190 | 6.290 | 6.290 | 444,500 |
| 2022-08-09 | 6.500 | 6.500 | 6.340 | 6.490 | 6.490 | 398,500 |
| 2022-08-08 | 6.500 | 6.570 | 6.290 | 6.500 | 6.500 | 627,000 |
| 2022-08-05 | 6.040 | 6.600 | 6.040 | 6.410 | 6.410 | 1,175,500 |
| 2022-08-04 | 5.970 | 6.080 | 5.970 | 6.070 | 6.070 | 543,000 |
| 2022-08-03 | 5.880 | 6.000 | 5.820 | 5.970 | 5.970 | 393,000 |
| 2022-08-02 | 6.000 | 6.000 | 5.820 | 5.880 | 5.880 | 337,000 |
| 2022-08-01 | 5.950 | 5.980 | 5.800 | 5.970 | 5.970 | 384,500 |
| 2022-07-29 | 5.950 | 6.150 | 5.920 | 5.950 | 5.950 | 1,024,500 |
| 2022-07-28 | 5.780 | 5.860 | 5.780 | 5.830 | 5.830 | 383,000 |
| 2022-07-27 | 5.860 | 5.860 | 5.700 | 5.790 | 5.790 | 972,000 |
| 2022-07-26 | 5.780 | 5.860 | 5.710 | 5.860 | 5.860 | 696,000 |
| 2022-07-25 | 5.840 | 5.840 | 5.690 | 5.840 | 5.840 | 865,500 |
| 2022-07-22 | 5.850 | 5.870 | 5.720 | 5.840 | 5.840 | 486,500 |
| 2022-07-21 | 5.760 | 5.870 | 5.740 | 5.850 | 5.850 | 380,500 |
| 2022-07-20 | 5.880 | 5.900 | 5.680 | 5.840 | 5.840 | 372,500 |
| 2022-07-19 | 5.720 | 5.840 | 5.600 | 5.830 | 5.830 | 1,067,000 |
| 2022-07-18 | 5.780 | 5.980 | 5.700 | 5.830 | 5.830 | 700,500 |
| 2022-07-15 | 5.920 | 5.920 | 5.700 | 5.800 | 5.800 | 380,500 |
| 2022-07-14 | 5.680 | 6.050 | 5.680 | 5.860 | 5.860 | 472,000 |
| 2022-07-13 | 5.590 | 5.650 | 5.550 | 5.650 | 5.650 | 416,500 |
| 2022-07-12 | 5.450 | 5.680 | 5.250 | 5.590 | 5.590 | 1,853,500 |
| 2022-07-11 | 6.280 | 6.310 | 5.350 | 5.350 | 5.350 | 3,425,000 |
| 2022-07-08 | 6.240 | 6.550 | 5.910 | 6.280 | 6.280 | 11,897,500 |
← NewerPage 18 of 18 · 1,057 trading days
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.