Xiaocaiyuan International Holding Ltd. (HKG:0999)
Hong Kong · Delayed Price · Currency is HKD 7.86
-0.04 (-0.51%)
Mar 6, 2026, 9:35 AM HKT
HKG:0999 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 8.68 | 8.88 | 8.28 | 8.52 | 8.52 | -1.73% | 5,429,562 |
| Jan 12, 2026 | 8.71 | 8.84 | 8.59 | 8.67 | 8.67 | -0.57% | 2,967,671 |
| Jan 9, 2026 | 8.80 | 8.89 | 8.64 | 8.72 | 8.72 | -0.46% | 1,503,204 |
| Jan 8, 2026 | 9.03 | 9.03 | 8.63 | 8.76 | 8.76 | -1.46% | 1,872,141 |
| Jan 7, 2026 | 8.70 | 8.95 | 8.70 | 8.89 | 8.89 | 1.02% | 983,379 |
| Jan 6, 2026 | 8.73 | 8.86 | 8.51 | 8.80 | 8.80 | 1.03% | 4,019,792 |
| Jan 5, 2026 | 9.10 | 9.10 | 8.68 | 8.71 | 8.71 | -1.69% | 3,168,397 |
| Jan 2, 2026 | 9.22 | 9.22 | 8.84 | 8.86 | 8.86 | -5.64% | 449,051 |
| Dec 31, 2025 | 9.25 | 9.68 | 9.21 | 9.39 | 9.39 | 1.51% | 2,105,600 |
| Dec 30, 2025 | 9.11 | 9.26 | 9.03 | 9.25 | 9.25 | 1.20% | 1,074,487 |
| Dec 29, 2025 | 9.55 | 9.58 | 9.08 | 9.14 | 9.14 | -4.09% | 2,377,325 |
| Dec 24, 2025 | 9.37 | 9.65 | 9.32 | 9.53 | 9.53 | 1.82% | 1,208,000 |
| Dec 23, 2025 | 9.11 | 9.38 | 9.03 | 9.36 | 9.36 | 2.07% | 2,331,211 |
| Dec 22, 2025 | 9.10 | 9.21 | 9.02 | 9.17 | 9.17 | 1.66% | 1,684,108 |
| Dec 19, 2025 | 9.23 | 9.26 | 8.98 | 9.02 | 9.02 | -0.88% | 1,404,298 |
| Dec 18, 2025 | 9.36 | 9.44 | 8.96 | 9.10 | 9.10 | -3.40% | 2,969,120 |