Xuan Wu Cloud Tech Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.440 | 1.440 | 1.390 | 1.410 | 1.410 | 480,000 |
| 2026-01-26 | 1.420 | 1.450 | 1.420 | 1.430 | 1.430 | 626,000 |
| 2026-01-23 | 1.410 | 1.420 | 1.400 | 1.420 | 1.420 | 161,000 |
| 2026-01-22 | 1.380 | 1.410 | 1.350 | 1.390 | 1.390 | 148,500 |
| 2026-01-21 | 1.420 | 1.430 | 1.380 | 1.380 | 1.380 | 113,500 |
| 2026-01-20 | 1.390 | 1.420 | 1.380 | 1.420 | 1.420 | 201,500 |
| 2026-01-19 | 1.440 | 1.440 | 1.370 | 1.440 | 1.440 | 95,500 |
| 2026-01-16 | 1.410 | 1.430 | 1.350 | 1.430 | 1.430 | 339,500 |
| 2026-01-15 | 1.430 | 1.430 | 1.350 | 1.410 | 1.410 | 178,500 |
| 2026-01-14 | 1.430 | 1.430 | 1.370 | 1.430 | 1.430 | 519,000 |
| 2026-01-13 | 1.420 | 1.450 | 1.370 | 1.410 | 1.410 | 329,000 |
| 2026-01-12 | 1.380 | 1.450 | 1.370 | 1.420 | 1.420 | 1,191,000 |
| 2026-01-09 | 1.360 | 1.430 | 1.320 | 1.380 | 1.380 | 888,500 |
| 2026-01-08 | 1.280 | 1.360 | 1.220 | 1.360 | 1.360 | 1,182,500 |
| 2026-01-07 | 1.260 | 1.330 | 1.250 | 1.270 | 1.270 | 889,500 |
| 2026-01-06 | 1.180 | 1.270 | 1.130 | 1.250 | 1.250 | 443,500 |
| 2026-01-05 | 1.120 | 1.160 | 1.120 | 1.130 | 1.130 | 528,000 |
| 2026-01-02 | 1.180 | 1.180 | 1.120 | 1.120 | 1.120 | 136,500 |
| 2025-12-31 | 1.160 | 1.300 | 1.160 | 1.160 | 1.160 | 627,500 |
| 2025-12-30 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 1,321,500 |
| 2025-12-29 | 1.120 | 1.120 | 1.090 | 1.090 | 1.090 | 11,000 |
| 2025-12-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,500 |
| 2025-12-23 | 1.100 | 1.120 | 1.060 | 1.080 | 1.080 | 59,000 |
| 2025-12-22 | 1.090 | 1.120 | 1.060 | 1.110 | 1.110 | 178,500 |
| 2025-12-19 | 1.090 | 1.130 | 1.090 | 1.090 | 1.090 | 141,000 |
| 2025-12-18 | 1.120 | 1.120 | 1.070 | 1.100 | 1.100 | 63,000 |
| 2025-12-17 | 1.060 | 1.090 | 1.060 | 1.080 | 1.080 | 22,500 |
| 2025-12-16 | 1.110 | 1.110 | 1.050 | 1.110 | 1.110 | 86,000 |
| 2025-12-15 | 1.110 | 1.130 | 1.070 | 1.120 | 1.120 | 174,500 |
| 2025-12-12 | 1.070 | 1.070 | 1.020 | 1.070 | 1.070 | 79,000 |
| 2025-12-11 | 1.070 | 1.120 | 1.030 | 1.070 | 1.070 | 141,000 |
| 2025-12-10 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 20,500 |
| 2025-12-09 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 168,500 |
| 2025-12-08 | 1.090 | 1.100 | 1.060 | 1.100 | 1.100 | 53,000 |
| 2025-12-05 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 27,500 |
| 2025-12-04 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 82,500 |
| 2025-12-03 | 1.060 | 1.070 | 1.020 | 1.050 | 1.050 | 248,500 |
| 2025-12-02 | 1.120 | 1.120 | 1.060 | 1.060 | 1.060 | 135,500 |
| 2025-12-01 | 1.090 | 1.120 | 1.060 | 1.100 | 1.100 | 12,500 |
| 2025-11-28 | 1.110 | 1.110 | 1.050 | 1.090 | 1.090 | 346,000 |
| 2025-11-27 | 1.100 | 1.130 | 1.090 | 1.120 | 1.120 | 27,500 |
| 2025-11-26 | 1.120 | 1.140 | 1.100 | 1.100 | 1.100 | 48,000 |
| 2025-11-25 | 1.130 | 1.130 | 1.100 | 1.120 | 1.120 | 72,500 |
| 2025-11-24 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 49,500 |
| 2025-11-21 | 1.100 | 1.110 | 1.060 | 1.100 | 1.100 | 184,500 |
| 2025-11-20 | 1.050 | 1.140 | 1.030 | 1.140 | 1.140 | 47,000 |
| 2025-11-19 | 1.120 | 1.120 | 1.020 | 1.120 | 1.120 | 322,000 |
| 2025-11-18 | 1.130 | 1.150 | 1.120 | 1.120 | 1.120 | 385,000 |
| 2025-11-17 | 1.200 | 1.200 | 1.130 | 1.180 | 1.180 | 121,500 |
| 2025-11-14 | 1.180 | 1.220 | 1.160 | 1.200 | 1.200 | 25,500 |
| 2025-11-13 | 1.190 | 1.230 | 1.190 | 1.220 | 1.220 | 49,000 |
| 2025-11-12 | 1.280 | 1.280 | 1.180 | 1.190 | 1.190 | 198,000 |
| 2025-11-11 | 1.200 | 1.240 | 1.170 | 1.180 | 1.180 | 190,000 |
| 2025-11-10 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 95,500 |
| 2025-11-07 | 1.160 | 1.180 | 1.130 | 1.140 | 1.140 | 149,000 |
| 2025-11-06 | 1.120 | 1.200 | 1.110 | 1.160 | 1.160 | 65,500 |
| 2025-11-05 | 1.120 | 1.160 | 1.100 | 1.140 | 1.140 | 139,500 |
| 2025-11-04 | 1.120 | 1.200 | 1.100 | 1.140 | 1.140 | 148,000 |
| 2025-11-03 | 1.160 | 1.200 | 1.010 | 1.140 | 1.140 | 682,000 |
| 2025-10-31 | 1.170 | 1.220 | 1.170 | 1.190 | 1.190 | 247,000 |
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.