Xiaocaiyuan International Holding Ltd. (HKG:0999)
Hong Kong · Delayed Price · Currency is HKD 6.53
+0.05 (0.77%)
Apr 20, 2026, 11:57 AM HKT
HKG:0999 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 6.46 | 6.54 | 6.38 | 6.52 | 6.52 | 0.62% | 678,400 |
| Apr 17, 2026 | 6.60 | 6.64 | 6.39 | 6.48 | 6.48 | -1.82% | 2,340,000 |
| Apr 16, 2026 | 6.52 | 6.65 | 6.47 | 6.60 | 6.60 | 1.85% | 1,421,600 |
| Apr 15, 2026 | 6.50 | 6.63 | 6.46 | 6.48 | 6.48 | 0.62% | 2,032,800 |
| Apr 14, 2026 | 6.42 | 6.51 | 6.40 | 6.44 | 6.44 | 0.31% | 1,028,000 |
| Apr 13, 2026 | 6.60 | 6.60 | 6.40 | 6.42 | 6.42 | -1.53% | 877,090 |
| Apr 10, 2026 | 6.65 | 6.70 | 6.48 | 6.52 | 6.52 | -1.95% | 2,888,000 |
| Apr 9, 2026 | 6.90 | 6.88 | 6.65 | 6.65 | 6.65 | -3.34% | 2,464,800 |
| Apr 8, 2026 | 6.97 | 6.97 | 6.76 | 6.88 | 6.88 | 1.18% | 2,207,200 |
| Apr 2, 2026 | 6.91 | 6.92 | 6.67 | 6.80 | 6.80 | -0.58% | 1,576,800 |
| Apr 1, 2026 | 6.90 | 7.02 | 6.74 | 6.84 | 6.84 | 0.88% | 1,696,000 |
| Mar 31, 2026 | 6.87 | 7.07 | 6.75 | 6.78 | 6.78 | -2.59% | 1,718,400 |
| Mar 30, 2026 | 7.09 | 7.09 | 6.80 | 6.96 | 6.96 | -3.47% | 2,214,400 |
| Mar 27, 2026 | 7.29 | 7.35 | 7.10 | 7.21 | 7.21 | -1.10% | 1,502,400 |
| Mar 26, 2026 | 7.61 | 7.73 | 7.27 | 7.29 | 7.29 | -5.69% | 2,177,600 |
| Mar 25, 2026 | 7.83 | 7.94 | 7.55 | 7.73 | 7.73 | -1.40% | 1,987,200 |
| Mar 24, 2026 | 7.64 | 7.90 | 7.64 | 7.84 | 7.84 | 2.62% | 672,800 |
| Mar 23, 2026 | 7.70 | 7.77 | 7.44 | 7.64 | 7.64 | -1.67% | 1,304,000 |
| Mar 20, 2026 | 7.89 | 7.92 | 7.75 | 7.77 | 7.77 | -1.15% | 336,000 |
| Mar 19, 2026 | 8.02 | 8.18 | 7.69 | 7.86 | 7.86 | -2.00% | 1,425,600 |
| Mar 18, 2026 | 8.05 | 8.06 | 7.92 | 8.02 | 8.02 | -0.25% | 380,000 |
| Mar 17, 2026 | 8.02 | 8.18 | 7.89 | 8.04 | 8.04 | 0.25% | 1,004,800 |
| Mar 16, 2026 | 7.81 | 8.03 | 7.81 | 8.02 | 8.02 | 1.39% | 718,400 |
| Mar 13, 2026 | 7.99 | 7.99 | 7.73 | 7.91 | 7.91 | 0.38% | 1,232,800 |
| Mar 12, 2026 | 7.94 | 8.04 | 7.77 | 7.88 | 7.88 | -0.76% | 748,106 |
| Mar 11, 2026 | 7.93 | 8.05 | 7.93 | 7.94 | 7.94 | -0.38% | 625,600 |
| Mar 10, 2026 | 8.13 | 8.17 | 7.91 | 7.97 | 7.97 | -1.85% | 1,064,000 |
| Mar 9, 2026 | 7.82 | 8.19 | 7.68 | 8.12 | 8.12 | 1.75% | 2,667,200 |
| Mar 6, 2026 | 7.87 | 8.11 | 7.84 | 7.98 | 7.98 | 1.01% | 924,000 |
| 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 |