Xuan Wu Cloud Tech Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.890	0.890	0.850	0.880	0.880	27,000
2024-11-06	0.850	0.890	0.850	0.870	0.870	25,000
2024-11-05	0.900	0.900	0.830	0.870	0.870	58,000
2024-11-04	0.900	0.900	0.840	0.850	0.850	90,500
2024-11-01	0.950	0.950	0.890	0.890	0.890	17,000
2024-10-31	0.890	0.890	0.840	0.890	0.890	19,000
2024-10-30	0.890	0.900	0.870	0.870	0.870	23,500
2024-10-29	0.820	0.890	0.810	0.890	0.890	128,500
2024-10-28	0.900	0.900	0.870	0.900	0.900	26,500
2024-10-25	0.900	0.900	0.800	0.890	0.890	32,500
2024-10-24	0.850	0.870	0.810	0.870	0.870	31,500
2024-10-23	0.870	0.880	0.840	0.870	0.870	84,000
2024-10-22	0.880	0.920	0.850	0.880	0.880	58,500
2024-10-21	0.930	1.000	0.880	0.880	0.880	33,500
2024-10-18	0.950	0.950	0.830	0.880	0.880	90,500
2024-10-17	0.890	0.940	0.850	0.880	0.880	113,500
2024-10-16	0.950	0.990	0.860	0.880	0.880	136,000
2024-10-15	0.950	1.000	0.910	0.950	0.950	4,769,000
2024-10-14	1.080	1.080	0.760	0.950	0.950	920,500
2024-10-10	0.810	0.960	0.790	0.820	0.820	524,000
2024-10-09	0.950	0.950	0.750	0.760	0.760	1,699,000
2024-10-08	1.170	1.240	0.920	0.960	0.960	507,500
2024-10-07	0.880	1.150	0.870	1.070	1.070	959,000
2024-10-04	0.770	0.850	0.760	0.850	0.850	708,500
2024-10-03	0.810	0.830	0.720	0.730	0.730	1,020,000
2024-10-02	0.900	0.900	0.710	0.810	0.810	769,000
2024-09-30	0.700	0.790	0.700	0.790	0.790	517,000
2024-09-27	0.640	0.690	0.620	0.660	0.660	399,500
2024-09-26	0.650	0.650	0.620	0.640	0.640	95,500
2024-09-25	0.630	0.650	0.630	0.650	0.650	330,000
2024-09-24	0.610	0.640	0.610	0.620	0.620	87,500
2024-09-23	0.620	0.620	0.600	0.600	0.600	34,500
2024-09-20	0.600	0.620	0.590	0.610	0.610	5,500
2024-09-19	0.620	0.620	0.620	0.620	0.620	3,500
2024-09-17	0.610	0.610	0.610	0.610	0.610	3,500
2024-09-16	0.610	0.610	0.610	0.610	0.610	0
2024-09-13	0.620	0.620	0.620	0.620	0.620	3,500
2024-09-12	0.610	0.620	0.600	0.610	0.610	39,000
2024-09-11	0.620	0.620	0.590	0.610	0.610	22,500
2024-09-10	0.600	0.610	0.590	0.600	0.600	83,500
2024-09-09	0.590	0.620	0.580	0.620	0.620	150,000
2024-09-05	0.580	0.630	0.580	0.620	0.620	49,000
2024-09-04	0.620	0.620	0.580	0.620	0.620	54,500
2024-09-03	0.620	0.660	0.580	0.620	0.620	306,500
2024-09-02	0.630	0.630	0.590	0.620	0.620	71,000
2024-08-30	0.600	0.630	0.590	0.630	0.630	61,000
2024-08-29	0.590	0.700	0.500	0.600	0.600	242,500
2024-08-28	0.620	0.660	0.590	0.630	0.630	145,500
2024-08-27	0.630	0.640	0.520	0.620	0.620	65,000
2024-08-26	0.670	0.670	0.640	0.640	0.640	4,500
2024-08-23	0.660	0.660	0.630	0.640	0.640	57,500
2024-08-22	0.620	0.660	0.620	0.620	0.620	49,500
2024-08-21	0.610	0.620	0.600	0.620	0.620	110,000
2024-08-20	0.630	0.640	0.600	0.620	0.620	84,500
2024-08-19	0.630	0.630	0.600	0.630	0.630	14,500
2024-08-16	0.630	0.630	0.610	0.630	0.630	39,000
2024-08-15	0.640	0.640	0.620	0.620	0.620	12,500
2024-08-14	0.650	0.650	0.630	0.630	0.630	9,500
2024-08-13	0.630	0.640	0.610	0.630	0.630	64,500
2024-08-12	0.640	0.670	0.630	0.640	0.640	54,000

← NewerPage 9 of 18 · 1,056 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.