Xuan Wu Cloud Tech Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 3,000 |
| 2025-05-08 | 0.930 | 0.930 | 0.880 | 0.910 | 0.910 | 104,000 |
| 2025-05-07 | 0.900 | 0.930 | 0.890 | 0.910 | 0.910 | 25,000 |
| 2025-05-06 | 0.910 | 0.950 | 0.900 | 0.920 | 0.920 | 83,000 |
| 2025-05-02 | 0.950 | 0.980 | 0.890 | 0.960 | 0.960 | 55,000 |
| 2025-04-30 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 21,000 |
| 2025-04-29 | 0.970 | 0.970 | 0.910 | 0.970 | 0.970 | 20,000 |
| 2025-04-28 | 0.970 | 0.970 | 0.910 | 0.970 | 0.970 | 8,500 |
| 2025-04-25 | 0.930 | 0.950 | 0.910 | 0.950 | 0.950 | 21,500 |
| 2025-04-24 | 0.950 | 0.950 | 0.920 | 0.920 | 0.920 | 20,000 |
| 2025-04-23 | 0.950 | 0.950 | 0.920 | 0.920 | 0.920 | 18,000 |
| 2025-04-22 | 0.930 | 0.950 | 0.860 | 0.950 | 0.950 | 78,000 |
| 2025-04-17 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,500 |
| 2025-04-16 | 0.980 | 0.980 | 0.940 | 0.970 | 0.970 | 9,500 |
| 2025-04-15 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,000 |
| 2025-04-14 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 23,500 |
| 2025-04-11 | 1.000 | 1.000 | 0.920 | 0.930 | 0.930 | 107,000 |
| 2025-04-10 | 1.010 | 1.010 | 0.880 | 0.930 | 0.930 | 77,500 |
| 2025-04-09 | 0.890 | 0.890 | 0.860 | 0.890 | 0.890 | 156,500 |
| 2025-04-08 | 0.890 | 0.890 | 0.860 | 0.860 | 0.860 | 102,000 |
| 2025-04-07 | 0.900 | 0.930 | 0.800 | 0.890 | 0.890 | 277,000 |
| 2025-04-03 | 0.940 | 1.020 | 0.880 | 1.010 | 1.010 | 114,000 |
| 2025-04-02 | 0.950 | 1.010 | 0.890 | 0.940 | 0.940 | 91,500 |
| 2025-04-01 | 1.080 | 1.080 | 1.020 | 1.020 | 1.020 | 30,000 |
| 2025-03-31 | 1.050 | 1.050 | 0.950 | 0.990 | 0.990 | 179,500 |
| 2025-03-28 | 1.000 | 1.030 | 0.990 | 1.020 | 1.020 | 8,000 |
| 2025-03-27 | 1.050 | 1.110 | 1.000 | 1.030 | 1.030 | 83,600 |
| 2025-03-26 | 1.010 | 1.010 | 0.940 | 1.000 | 1.000 | 22,000 |
| 2025-03-25 | 1.000 | 1.000 | 0.940 | 1.000 | 1.000 | 2,000 |
| 2025-03-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2025-03-21 | 0.960 | 1.040 | 0.960 | 0.980 | 0.980 | 195,500 |
| 2025-03-20 | 1.030 | 1.030 | 0.970 | 0.970 | 0.970 | 102,000 |
| 2025-03-19 | 1.010 | 1.010 | 0.980 | 1.000 | 1.000 | 149,000 |
| 2025-03-18 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 22,000 |
| 2025-03-17 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 192,000 |
| 2025-03-14 | 1.050 | 1.050 | 1.000 | 1.010 | 1.010 | 133,000 |
| 2025-03-13 | 1.030 | 1.030 | 0.990 | 1.010 | 1.010 | 39,000 |
| 2025-03-12 | 1.060 | 1.060 | 1.000 | 1.020 | 1.020 | 169,500 |
| 2025-03-11 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 54,500 |
| 2025-03-10 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 78,500 |
| 2025-03-07 | 1.130 | 1.130 | 1.050 | 1.060 | 1.060 | 157,000 |
| 2025-03-06 | 1.070 | 1.170 | 1.000 | 1.100 | 1.100 | 724,000 |
| 2025-03-05 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 93,500 |
| 2025-03-04 | 1.010 | 1.010 | 0.940 | 1.010 | 1.010 | 139,500 |
| 2025-03-03 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 40,000 |
| 2025-02-28 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 132,500 |
| 2025-02-27 | 1.140 | 1.210 | 1.020 | 1.050 | 1.050 | 1,376,000 |
| 2025-02-26 | 1.170 | 1.170 | 1.090 | 1.140 | 1.140 | 204,500 |
| 2025-02-25 | 1.070 | 1.190 | 1.040 | 1.170 | 1.170 | 237,000 |
| 2025-02-24 | 1.190 | 1.200 | 1.150 | 1.170 | 1.170 | 777,500 |
| 2025-02-21 | 1.160 | 1.180 | 1.140 | 1.180 | 1.180 | 557,500 |
| 2025-02-20 | 1.100 | 1.120 | 1.060 | 1.120 | 1.120 | 235,000 |
| 2025-02-19 | 1.070 | 1.140 | 1.000 | 1.100 | 1.100 | 776,500 |
| 2025-02-18 | 1.160 | 1.220 | 1.050 | 1.080 | 1.080 | 908,500 |
| 2025-02-17 | 1.130 | 1.230 | 1.020 | 1.160 | 1.160 | 2,072,000 |
| 2025-02-14 | 1.010 | 1.130 | 0.940 | 1.130 | 1.130 | 754,000 |
| 2025-02-13 | 1.040 | 1.070 | 1.000 | 1.030 | 1.030 | 245,000 |
| 2025-02-12 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 237,500 |
| 2025-02-11 | 1.220 | 1.220 | 1.000 | 1.060 | 1.060 | 731,500 |
| 2025-02-10 | 1.250 | 1.350 | 1.100 | 1.220 | 1.220 | 3,113,000 |
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.