Xiaocaiyuan International Holding Ltd. (HKG:0999)
Hong Kong · Delayed Price · Currency is HKD 8.15
+0.06 (0.74%)
Aug 24, 2026, 4:08 PM HKT
HKG:0999 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.14 | 8.21 | 8.02 | 8.15 | 8.15 | 0.74% | 426,400 |
| Aug 21, 2026 | 8.24 | 8.24 | 8.06 | 8.09 | 8.09 | -1.10% | 435,200 |
| Aug 20, 2026 | 8.34 | 8.47 | 8.17 | 8.18 | 8.18 | -1.21% | 858,400 |
| Aug 19, 2026 | 8.01 | 8.60 | 7.93 | 8.28 | 8.28 | 2.60% | 4,653,600 |
| Aug 18, 2026 | 7.97 | 8.25 | 7.89 | 8.07 | 8.07 | 0.69% | 1,975,200 |
| Aug 17, 2026 | 7.73 | 8.20 | 7.04 | 8.02 | 8.02 | 2.17% | 12,052,800 |
| Aug 14, 2026 | 7.97 | 8.20 | 7.78 | 7.85 | 7.85 | -1.69% | 3,502,400 |
| Aug 13, 2026 | 7.59 | 7.98 | 7.54 | 7.98 | 7.98 | 4.93% | 3,007,200 |
| Aug 12, 2026 | 7.74 | 7.78 | 7.55 | 7.61 | 7.61 | -2.19% | 2,332,000 |
| Aug 11, 2026 | 8.24 | 8.34 | 7.74 | 7.78 | 7.78 | -3.24% | 3,836,800 |
| Aug 10, 2026 | 7.56 | 8.12 | 7.56 | 8.04 | 8.04 | 6.14% | 3,248,000 |
| Aug 7, 2026 | 7.65 | 7.68 | 7.47 | 7.57 | 7.57 | -0.39% | 1,863,800 |
| Aug 6, 2026 | 8.09 | 8.28 | 7.50 | 7.60 | 7.60 | -7.09% | 4,949,600 |
| Aug 5, 2026 | 8.05 | 8.29 | 7.96 | 8.18 | 8.18 | 0.74% | 4,996,700 |
| Aug 4, 2026 | 7.99 | 8.30 | 7.78 | 8.12 | 8.12 | 3.44% | 5,055,200 |
| Aug 3, 2026 | 7.67 | 8.06 | 7.66 | 7.85 | 7.85 | 3.84% | 4,498,400 |
| Jul 31, 2026 | 7.59 | 7.80 | 7.44 | 7.56 | 7.56 | -1.56% | 3,420,800 |
| Jul 30, 2026 | 7.92 | 7.99 | 7.60 | 7.68 | 7.68 | -3.03% | 1,805,600 |
| Jul 29, 2026 | 7.87 | 8.04 | 7.74 | 7.92 | 7.92 | 1.67% | 1,486,400 |
| Jul 28, 2026 | 7.38 | 7.85 | 7.38 | 7.79 | 7.79 | 5.84% | 2,111,200 |
| Jul 27, 2026 | 6.92 | 7.76 | 6.92 | 7.36 | 7.36 | 4.84% | 2,392,800 |
| Jul 24, 2026 | 7.02 | 7.25 | 6.92 | 7.02 | 7.02 | -0.14% | 1,138,400 |
| Jul 23, 2026 | 7.09 | 7.12 | 6.96 | 7.03 | 7.03 | 0.86% | 504,800 |
| Jul 22, 2026 | 6.70 | 7.16 | 6.70 | 6.97 | 6.97 | 2.50% | 995,200 |
| Jul 21, 2026 | 6.86 | 6.86 | 6.78 | 6.80 | 6.80 | -0.73% | 316,000 |
| Jul 20, 2026 | 6.87 | 6.94 | 6.82 | 6.85 | 6.85 | 0.15% | 156,000 |
| Jul 17, 2026 | 7.03 | 7.03 | 6.75 | 6.84 | 6.84 | -0.58% | 322,400 |
| Jul 16, 2026 | 6.84 | 6.96 | 6.83 | 6.88 | 6.88 | 0.15% | 263,648 |
| Jul 15, 2026 | 6.83 | 6.99 | 6.80 | 6.87 | 6.87 | -1.58% | 660,000 |
| Jul 14, 2026 | 6.92 | 7.03 | 6.88 | 6.98 | 6.98 | 0.43% | 282,400 |
| Jul 13, 2026 | 7.09 | 7.10 | 6.95 | 6.95 | 6.95 | -1.97% | 308,800 |
| Jul 10, 2026 | 7.19 | 7.20 | 7.03 | 7.09 | 7.09 | -0.42% | 1,039,200 |
| Jul 9, 2026 | 6.89 | 7.25 | 6.89 | 7.12 | 7.12 | 2.45% | 1,140,800 |
| Jul 8, 2026 | 7.12 | 7.23 | 6.81 | 6.95 | 6.95 | -2.39% | 2,882,400 |
| Jul 7, 2026 | 7.06 | 7.12 | 6.97 | 7.12 | 7.12 | 2.01% | 731,200 |
| Jul 6, 2026 | 7.09 | 7.09 | 6.94 | 6.98 | 6.98 | -0.29% | 552,000 |
| Jul 3, 2026 | 6.91 | 7.05 | 6.78 | 7.00 | 7.00 | 1.30% | 1,247,200 |
| Jul 2, 2026 | 6.99 | 7.12 | 6.90 | 6.91 | 6.91 | -1.14% | 2,044,800 |
| Jun 30, 2026 | 6.80 | 6.99 | 6.72 | 6.99 | 6.99 | 2.79% | 659,200 |
| Jun 29, 2026 | 6.58 | 6.88 | 6.58 | 6.80 | 6.80 | 3.34% | 898,400 |
| Jun 26, 2026 | 6.56 | 6.80 | 6.50 | 6.58 | 6.58 | 0.46% | 2,671,200 |
| Jun 25, 2026 | 6.43 | 6.87 | 6.35 | 6.55 | 6.55 | 2.99% | 2,590,400 |
| Jun 24, 2026 | 6.55 | 6.55 | 6.36 | 6.36 | 6.36 | -2.90% | 1,012,800 |
| Jun 23, 2026 | 6.68 | 6.78 | 6.54 | 6.55 | 6.55 | -5.21% | 1,327,200 |
| Jun 22, 2026 | 6.40 | 7.10 | 6.35 | 6.91 | 6.91 | 4.54% | 2,778,400 |
| Jun 18, 2026 | 6.90 | 6.94 | 6.42 | 6.61 | 6.61 | -2.79% | 5,568,800 |
| Jun 17, 2026 | 6.63 | 7.31 | 6.63 | 6.80 | 6.80 | -0.58% | 5,775,200 |
| Jun 16, 2026 | 6.77 | 6.92 | 6.66 | 6.84 | 6.84 | - | 1,958,400 |
| Jun 15, 2026 | 6.71 | 6.84 | 6.64 | 6.84 | 6.84 | 0.74% | 819,200 |
| Jun 12, 2026 | 6.76 | 6.80 | 6.63 | 6.79 | 6.79 | 3.03% | 423,200 |