Xiaocaiyuan International Holding Ltd. (HKG:0999)
Hong Kong · Delayed Price · Currency is HKD 11.20
+0.07 (0.63%)
Oct 31, 2025, 4:08 PM HKT
HKG:0999 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.16 | 11.36 | 11.12 | 11.20 | 11.20 | 0.63% | 1,066,913 |
| Oct 30, 2025 | 11.08 | 11.24 | 10.89 | 11.13 | 11.13 | 2.30% | 1,370,427 |
| Oct 28, 2025 | 11.22 | 11.22 | 10.88 | 10.88 | 10.88 | -2.33% | 1,300,197 |
| Oct 27, 2025 | 11.46 | 11.65 | 10.88 | 11.14 | 11.14 | -3.72% | 3,100,289 |
| Oct 24, 2025 | 11.36 | 11.82 | 11.31 | 11.57 | 11.57 | -0.09% | 1,418,657 |
| Oct 23, 2025 | 11.28 | 12.32 | 10.99 | 11.58 | 11.58 | 4.42% | 6,430,464 |
| Oct 22, 2025 | 10.91 | 11.33 | 10.90 | 11.09 | 11.09 | 1.56% | 1,324,864 |
| Oct 21, 2025 | 10.81 | 11.14 | 10.80 | 10.92 | 10.92 | -0.09% | 1,257,601 |
| Oct 20, 2025 | 10.94 | 11.44 | 10.73 | 10.93 | 10.93 | -0.09% | 963,475 |
| Oct 17, 2025 | 11.11 | 11.69 | 10.86 | 10.94 | 10.94 | -1.71% | 2,904,435 |
| Oct 16, 2025 | 11.56 | 11.56 | 11.03 | 11.13 | 11.13 | -1.68% | 1,464,958 |
| Oct 15, 2025 | 10.83 | 11.39 | 10.76 | 11.32 | 11.32 | 2.26% | 3,463,489 |
| Oct 14, 2025 | 10.86 | 11.49 | 10.86 | 11.07 | 11.07 | 2.31% | 4,082,755 |
| Oct 13, 2025 | 10.62 | 11.28 | 10.09 | 10.82 | 10.82 | 1.88% | 6,233,535 |
| Oct 10, 2025 | 10.00 | 12.10 | 9.96 | 10.62 | 10.62 | 6.09% | 13,742,263 |
| Oct 9, 2025 | 9.67 | 10.15 | 9.67 | 10.01 | 10.01 | 3.52% | 1,867,653 |
| Oct 8, 2025 | 9.70 | 9.83 | 9.65 | 9.67 | 9.67 | -0.62% | 285,695 |
| Oct 6, 2025 | 9.71 | 9.77 | 9.60 | 9.73 | 9.73 | -0.61% | 106,680 |
| Oct 3, 2025 | 9.93 | 9.93 | 9.73 | 9.79 | 9.79 | -1.41% | 330,962 |
| Oct 2, 2025 | 10.55 | 10.55 | 9.93 | 9.93 | 9.93 | -3.12% | 224,989 |
| Sep 30, 2025 | 10.38 | 10.43 | 10.07 | 10.25 | 10.25 | -1.25% | 1,233,894 |
| Sep 29, 2025 | 10.12 | 10.45 | 10.12 | 10.38 | 10.38 | - | 1,233,094 |
| Sep 28, 2025 | 10.08 | 10.45 | 10.08 | 10.38 | 10.38 | 2.57% | 1,067,540 |
| Sep 26, 2025 | 10.06 | 10.27 | 9.87 | 10.12 | 10.12 | 1.00% | 980,556 |
| Sep 25, 2025 | 10.08 | 10.27 | 9.99 | 10.02 | 10.02 | 0.10% | 1,217,965 |
| Sep 24, 2025 | 10.24 | 10.43 | 9.90 | 10.01 | 10.01 | -2.25% | 6,955,384 |
| Sep 23, 2025 | 10.86 | 10.86 | 10.17 | 10.24 | 10.24 | -5.88% | 4,653,257 |
| Sep 22, 2025 | 10.64 | 11.01 | 10.64 | 10.88 | 10.88 | -0.82% | 918,610 |
| Sep 19, 2025 | 11.10 | 11.15 | 10.69 | 10.97 | 10.97 | -0.09% | 10,791,295 |
| Sep 18, 2025 | 11.21 | 11.29 | 10.90 | 10.98 | 10.98 | -1.96% | 1,519,767 |
| Sep 17, 2025 | 11.40 | 11.40 | 10.90 | 11.20 | 11.20 | -1.32% | 2,638,675 |
| Sep 16, 2025 | 11.68 | 11.77 | 11.00 | 11.35 | 11.35 | -2.07% | 2,716,752 |
| Sep 15, 2025 | 11.68 | 11.98 | 11.54 | 11.59 | 11.59 | 0.09% | 2,769,870 |
| Sep 12, 2025 | 11.70 | 12.23 | 11.50 | 11.58 | 11.58 | -1.28% | 2,559,218 |
| Sep 11, 2025 | 11.85 | 11.95 | 11.62 | 11.73 | 11.73 | -0.85% | 1,068,720 |
| Sep 10, 2025 | 11.40 | 12.02 | 11.40 | 11.83 | 11.83 | 3.95% | 3,361,408 |
| Sep 9, 2025 | 11.64 | 11.64 | 11.16 | 11.38 | 11.38 | -0.35% | 1,803,971 |
| 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 |