Xiaocaiyuan International Holding Ltd. (HKG:0999)
Hong Kong · Delayed Price · Currency is HKD 8.62
-0.19 (-2.16%)
At close: Jan 21, 2026
HKG:0999 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 9.52 | 9.79 | 9.23 | 9.42 | 9.42 | 0.64% | 934,412 |
| Dec 16, 2025 | 9.57 | 10.20 | 9.36 | 9.36 | 9.36 | -1.47% | 3,370,966 |
| Dec 15, 2025 | 9.58 | 9.80 | 9.50 | 9.50 | 9.50 | -0.94% | 872,349 |
| Dec 12, 2025 | 9.59 | 9.69 | 9.46 | 9.59 | 9.59 | 1.59% | 1,737,527 |
| Dec 11, 2025 | 9.48 | 9.64 | 9.19 | 9.44 | 9.44 | -1.15% | 1,334,679 |
| Dec 10, 2025 | 9.50 | 9.58 | 9.46 | 9.55 | 9.55 | 0.63% | 785,025 |
| Dec 9, 2025 | 9.64 | 9.80 | 9.45 | 9.49 | 9.49 | -1.45% | 561,697 |
| Dec 8, 2025 | 9.58 | 9.69 | 9.45 | 9.63 | 9.63 | 2.12% | 768,818 |
| Dec 5, 2025 | 9.42 | 9.45 | 9.16 | 9.43 | 9.43 | 0.32% | 593,875 |
| Dec 4, 2025 | 9.58 | 9.61 | 9.20 | 9.40 | 9.40 | -1.88% | 2,885,926 |
| Dec 3, 2025 | 9.72 | 9.90 | 9.47 | 9.58 | 9.58 | -2.84% | 1,900,133 |
| Dec 2, 2025 | 9.85 | 9.93 | 9.76 | 9.86 | 9.86 | -0.60% | 1,020,069 |
| Dec 1, 2025 | 9.85 | 10.02 | 9.80 | 9.92 | 9.92 | 0.71% | 641,856 |
| Nov 28, 2025 | 9.75 | 9.88 | 9.63 | 9.85 | 9.85 | 1.13% | 341,942 |
| Nov 27, 2025 | 9.87 | 9.87 | 9.58 | 9.74 | 9.74 | 0.52% | 1,374,001 |
| Nov 26, 2025 | 9.91 | 10.06 | 9.65 | 9.69 | 9.69 | -2.91% | 1,598,524 |
| Nov 25, 2025 | 10.24 | 10.24 | 9.89 | 9.98 | 9.98 | -2.44% | 2,096,939 |
| Nov 24, 2025 | 10.00 | 10.23 | 9.93 | 10.23 | 10.23 | 2.20% | 1,429,828 |
| Nov 21, 2025 | 9.95 | 10.37 | 9.90 | 10.01 | 10.01 | -1.09% | 964,409 |
| Nov 20, 2025 | 10.25 | 10.38 | 10.11 | 10.12 | 10.12 | -1.36% | 540,166 |
| Nov 19, 2025 | 10.10 | 10.36 | 10.10 | 10.26 | 10.26 | -0.19% | 815,570 |
| Nov 18, 2025 | 10.47 | 10.41 | 10.16 | 10.28 | 10.28 | -0.39% | 747,309 |
| Nov 17, 2025 | 10.45 | 10.48 | 10.20 | 10.32 | 10.32 | -1.34% | 1,364,571 |
| Nov 14, 2025 | 10.80 | 11.18 | 10.45 | 10.46 | 10.46 | -3.59% | 1,480,030 |
| Nov 13, 2025 | 10.82 | 11.29 | 10.62 | 10.85 | 10.85 | -2.52% | 1,814,645 |
| Nov 12, 2025 | 10.65 | 11.30 | 10.64 | 11.13 | 11.13 | 4.70% | 3,074,542 |
| Nov 11, 2025 | 10.68 | 11.29 | 10.53 | 10.63 | 10.63 | -2.66% | 3,082,337 |
| Nov 10, 2025 | 10.40 | 10.98 | 10.31 | 10.92 | 10.92 | 5.00% | 6,843,224 |