Xiaocaiyuan International Holding Ltd. (HKG:0999)
Hong Kong · Delayed Price · Currency is HKD 7.21
-0.08 (-1.10%)
At close: Mar 27, 2026
HKG:0999 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.29 | 7.35 | 7.10 | 7.21 | 7.21 | -1.10% | 1,502,400 |
| Mar 26, 2026 | 7.61 | 7.73 | 7.27 | 7.29 | 7.29 | -5.69% | 2,177,600 |
| Mar 25, 2026 | 7.83 | 7.94 | 7.55 | 7.73 | 7.73 | -1.40% | 1,987,200 |
| Mar 24, 2026 | 7.64 | 7.90 | 7.64 | 7.84 | 7.84 | 2.62% | 672,800 |
| Mar 23, 2026 | 7.70 | 7.77 | 7.44 | 7.64 | 7.64 | -1.67% | 1,304,000 |
| Mar 20, 2026 | 7.89 | 7.92 | 7.75 | 7.77 | 7.77 | -1.15% | 336,000 |
| Mar 19, 2026 | 8.02 | 8.18 | 7.69 | 7.86 | 7.86 | -2.00% | 1,425,600 |
| Mar 18, 2026 | 8.05 | 8.06 | 7.92 | 8.02 | 8.02 | -0.25% | 380,000 |
| Mar 17, 2026 | 8.02 | 8.18 | 7.89 | 8.04 | 8.04 | 0.25% | 1,004,800 |
| Mar 16, 2026 | 7.81 | 8.03 | 7.81 | 8.02 | 8.02 | 1.39% | 718,400 |
| Mar 13, 2026 | 7.99 | 7.99 | 7.73 | 7.91 | 7.91 | 0.38% | 1,232,800 |
| Mar 12, 2026 | 7.94 | 8.04 | 7.77 | 7.88 | 7.88 | -0.76% | 748,106 |
| Mar 11, 2026 | 7.93 | 8.05 | 7.93 | 7.94 | 7.94 | -0.38% | 625,600 |
| Mar 10, 2026 | 8.13 | 8.17 | 7.91 | 7.97 | 7.97 | -1.85% | 1,064,000 |
| Mar 9, 2026 | 7.82 | 8.19 | 7.68 | 8.12 | 8.12 | 1.75% | 2,667,200 |
| Mar 6, 2026 | 7.87 | 8.11 | 7.84 | 7.98 | 7.98 | 1.01% | 924,000 |
| Mar 5, 2026 | 8.02 | 8.14 | 7.90 | 7.90 | 7.90 | -1.00% | 449,600 |
| Mar 4, 2026 | 8.08 | 8.15 | 7.87 | 7.98 | 7.98 | -1.60% | 1,306,400 |
| Mar 3, 2026 | 8.24 | 8.24 | 8.04 | 8.11 | 8.11 | 0.37% | 539,200 |
| Mar 2, 2026 | 8.20 | 8.21 | 8.00 | 8.08 | 8.08 | -2.53% | 1,193,600 |
| Feb 27, 2026 | 8.15 | 8.34 | 8.15 | 8.29 | 8.29 | 2.47% | 728,000 |
| Feb 26, 2026 | 8.56 | 8.56 | 8.08 | 8.09 | 8.09 | -4.82% | 2,772,000 |
| Feb 25, 2026 | 8.52 | 8.57 | 8.44 | 8.50 | 8.50 | 0.35% | 791,200 |
| Feb 24, 2026 | 8.76 | 8.76 | 8.30 | 8.47 | 8.47 | -2.19% | 1,630,400 |
| Feb 23, 2026 | 8.48 | 8.80 | 8.48 | 8.66 | 8.66 | 1.76% | 81,600 |
| Feb 20, 2026 | 8.76 | 8.78 | 8.51 | 8.51 | 8.51 | -2.85% | 152,800 |
| Feb 16, 2026 | 8.75 | 8.76 | 8.63 | 8.76 | 8.76 | 0.34% | 28,000 |
| Feb 13, 2026 | 8.70 | 8.77 | 8.62 | 8.73 | 8.73 | - | 759,200 |
| Feb 12, 2026 | 8.97 | 9.01 | 8.64 | 8.73 | 8.73 | -3.54% | 1,415,200 |
| Feb 11, 2026 | 9.02 | 9.08 | 8.91 | 9.05 | 9.05 | 0.11% | 1,026,400 |
| Feb 10, 2026 | 9.11 | 9.11 | 8.90 | 9.04 | 9.04 | 0.44% | 669,600 |
| Feb 9, 2026 | 9.00 | 9.06 | 8.87 | 9.00 | 9.00 | 1.24% | 545,600 |
| Feb 6, 2026 | 8.80 | 9.21 | 8.68 | 8.89 | 8.89 | 0.79% | 2,229,600 |
| Feb 5, 2026 | 8.77 | 9.10 | 8.68 | 8.82 | 8.82 | -0.56% | 1,691,200 |
| Feb 4, 2026 | 8.96 | 9.01 | 8.75 | 8.87 | 8.87 | -1.00% | 791,200 |
| Feb 3, 2026 | 9.35 | 9.77 | 8.88 | 8.96 | 8.96 | -4.17% | 3,123,200 |
| Feb 2, 2026 | 8.99 | 9.78 | 8.91 | 9.35 | 9.35 | 4.94% | 4,608,000 |
| Jan 30, 2026 | 9.00 | 9.37 | 8.81 | 8.91 | 8.91 | -0.89% | 2,314,400 |
| Jan 29, 2026 | 8.62 | 9.12 | 8.46 | 8.99 | 8.99 | 4.29% | 2,295,200 |
| Jan 28, 2026 | 8.67 | 8.77 | 8.54 | 8.62 | 8.62 | -1.71% | 3,445,200 |
| Jan 27, 2026 | 8.66 | 8.79 | 8.58 | 8.77 | 8.77 | - | 639,200 |
| Jan 26, 2026 | 8.96 | 9.02 | 8.61 | 8.77 | 8.77 | -2.23% | 1,166,400 |
| Jan 23, 2026 | 8.57 | 9.00 | 8.57 | 8.97 | 8.97 | 4.67% | 3,204,000 |
| Jan 22, 2026 | 8.57 | 8.75 | 8.53 | 8.57 | 8.57 | -0.58% | 1,168,316 |
| Jan 21, 2026 | 8.81 | 8.81 | 8.55 | 8.62 | 8.62 | -2.16% | 1,423,144 |
| Jan 20, 2026 | 8.39 | 8.85 | 8.39 | 8.81 | 8.81 | 4.51% | 2,875,477 |
| Jan 19, 2026 | 8.45 | 8.54 | 8.32 | 8.43 | 8.43 | -0.24% | 1,314,721 |
| Jan 16, 2026 | 8.70 | 8.77 | 8.42 | 8.45 | 8.45 | -2.87% | 1,598,719 |
| Jan 15, 2026 | 8.64 | 8.75 | 8.52 | 8.70 | 8.70 | 1.16% | 1,589,651 |
| Jan 14, 2026 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | 0.94% | 2,130,104 |