Xiaocaiyuan International Holding Ltd. (HKG:0999)
Hong Kong · Delayed Price · Currency is HKD 11.88
+0.50 (4.39%)
Sep 10, 2025, 1:44 PM HKT
HKG:0999 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.64 | 11.64 | 11.16 | 11.48 | 11.48 | 0.53% | 1,384,000 |
| Sep 8, 2025 | 11.76 | 12.01 | 11.36 | 11.42 | 11.42 | -1.47% | 3,415,085 |
| Sep 5, 2025 | 11.49 | 11.88 | 11.36 | 11.59 | 11.59 | 2.11% | 4,873,487 |
| Sep 4, 2025 | 11.09 | 11.59 | 11.06 | 11.35 | 11.35 | 3.94% | 2,931,718 |
| Sep 3, 2025 | 11.11 | 11.40 | 10.91 | 10.92 | 10.92 | -3.02% | 816,924 |
| Sep 2, 2025 | 11.33 | 11.38 | 11.07 | 11.26 | 11.26 | -0.18% | 777,298 |
| Sep 1, 2025 | 11.40 | 11.94 | 11.12 | 11.28 | 11.28 | -1.05% | 2,268,595 |
| Aug 29, 2025 | 10.76 | 11.60 | 10.76 | 11.40 | 11.40 | 5.36% | 4,282,653 |
| Aug 28, 2025 | 10.86 | 11.08 | 10.32 | 10.82 | 10.82 | -2.52% | 3,784,785 |
| Aug 27, 2025 | 11.26 | 11.30 | 10.94 | 11.10 | 10.87 | -1.42% | 2,471,304 |
| Aug 26, 2025 | 11.50 | 11.65 | 11.05 | 11.26 | 11.02 | -2.09% | 2,745,717 |
| Aug 25, 2025 | 11.50 | 11.57 | 10.53 | 11.50 | 11.26 | - | 4,097,901 |
| Aug 22, 2025 | 11.75 | 11.94 | 11.38 | 11.50 | 11.26 | -2.21% | 4,806,301 |
| Aug 21, 2025 | 11.59 | 11.95 | 11.36 | 11.76 | 11.51 | 1.38% | 7,359,775 |
| Aug 20, 2025 | 10.89 | 11.76 | 10.56 | 11.60 | 11.36 | 6.23% | 13,874,529 |
| Aug 19, 2025 | 10.47 | 11.20 | 10.47 | 10.92 | 10.69 | 4.30% | 11,626,418 |
| Aug 18, 2025 | 10.47 | 10.70 | 10.20 | 10.47 | 10.25 | - | 4,235,307 |
| Aug 15, 2025 | 10.30 | 10.67 | 10.03 | 10.47 | 10.25 | 2.45% | 7,863,787 |
| Aug 14, 2025 | 10.00 | 10.22 | 9.95 | 10.22 | 10.01 | 2.61% | 1,249,699 |
| Aug 13, 2025 | 10.18 | 10.28 | 9.90 | 9.96 | 9.75 | -0.30% | 1,408,951 |
| Aug 12, 2025 | 9.99 | 10.03 | 9.85 | 9.99 | 9.78 | -0.30% | 773,339 |
| Aug 11, 2025 | 10.04 | 10.10 | 9.75 | 10.02 | 9.81 | -0.10% | 1,332,931 |
| Aug 8, 2025 | 10.22 | 10.22 | 9.94 | 10.03 | 9.82 | -2.34% | 1,340,727 |
| Aug 7, 2025 | 10.24 | 10.42 | 10.06 | 10.27 | 10.05 | 0.29% | 2,801,835 |
| Aug 6, 2025 | 10.08 | 10.66 | 10.06 | 10.24 | 10.02 | 1.99% | 4,256,501 |
| Aug 5, 2025 | 9.68 | 10.13 | 9.68 | 10.04 | 9.83 | 3.83% | 4,341,920 |
| Aug 4, 2025 | 9.60 | 10.14 | 9.33 | 9.67 | 9.47 | 3.42% | 5,469,600 |
| Aug 1, 2025 | 9.38 | 9.51 | 9.30 | 9.35 | 9.15 | -0.43% | 715,200 |
| Jul 31, 2025 | 9.50 | 9.55 | 9.34 | 9.39 | 9.19 | -2.59% | 1,083,200 |
| Jul 30, 2025 | 9.72 | 9.80 | 9.50 | 9.64 | 9.44 | -0.82% | 1,080,800 |
| Jul 29, 2025 | 9.92 | 9.92 | 9.45 | 9.72 | 9.52 | -1.92% | 1,903,200 |
| Jul 28, 2025 | 9.75 | 9.98 | 9.70 | 9.91 | 9.70 | 0.81% | 1,280,800 |
| Jul 25, 2025 | 9.80 | 9.89 | 9.74 | 9.83 | 9.62 | 0.10% | 908,800 |
| Jul 24, 2025 | 10.00 | 10.02 | 9.64 | 9.82 | 9.61 | -2.00% | 2,633,480 |
| Jul 23, 2025 | 10.04 | 10.44 | 9.98 | 10.02 | 9.81 | -1.96% | 1,230,400 |
| Jul 22, 2025 | 10.00 | 10.40 | 9.88 | 10.22 | 10.01 | 2.30% | 2,560,000 |
| Jul 21, 2025 | 10.22 | 10.28 | 9.75 | 9.99 | 9.78 | -2.44% | 1,944,800 |
| Jul 18, 2025 | 10.24 | 10.46 | 9.98 | 10.24 | 10.02 | 1.19% | 3,450,400 |
| Jul 17, 2025 | 9.53 | 10.12 | 9.41 | 10.12 | 9.91 | 5.75% | 5,184,000 |
| Jul 16, 2025 | 9.85 | 9.86 | 9.51 | 9.57 | 9.37 | -1.75% | 1,300,800 |
| Jul 15, 2025 | 9.88 | 9.97 | 9.35 | 9.74 | 9.54 | -1.52% | 2,683,200 |
| Jul 14, 2025 | 9.75 | 10.08 | 9.70 | 9.89 | 9.68 | 1.96% | 1,419,200 |
| Jul 11, 2025 | 9.70 | 10.04 | 9.69 | 9.70 | 9.50 | -0.72% | 2,212,000 |
| Jul 10, 2025 | 10.50 | 10.50 | 9.64 | 9.77 | 9.56 | -5.88% | 6,652,670 |
| Jul 9, 2025 | 10.30 | 10.60 | 10.22 | 10.38 | 10.16 | 0.97% | 4,796,000 |
| Jul 8, 2025 | 10.70 | 10.98 | 10.18 | 10.28 | 10.06 | -3.38% | 5,768,800 |
| Jul 7, 2025 | 10.50 | 10.80 | 10.12 | 10.64 | 10.42 | 4.72% | 6,357,600 |
| Jul 4, 2025 | 10.84 | 10.94 | 10.02 | 10.16 | 9.95 | -5.75% | 5,665,008 |
| Jul 3, 2025 | 11.00 | 11.06 | 10.58 | 10.78 | 10.55 | - | 5,656,000 |
| Jul 2, 2025 | 10.54 | 10.94 | 10.36 | 10.78 | 10.55 | 1.32% | 6,860,000 |