Xiaocaiyuan International Holding Ltd. (HKG:0999)
Hong Kong · Delayed Price · Currency is HKD 7.85
+0.29 (3.84%)
Aug 3, 2026, 4:08 PM HKT
HKG:0999 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 7.67 | 8.06 | 7.66 | 7.82 | - | 3.44% | 3,548,800 |
| 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 |
| Jun 11, 2026 | 6.80 | 6.80 | 6.56 | 6.59 | 6.59 | -3.09% | 1,112,800 |
| Jun 10, 2026 | 6.82 | 6.99 | 6.80 | 6.80 | 6.80 | -2.86% | 545,600 |
| Jun 9, 2026 | 6.99 | 7.03 | 6.92 | 7.00 | 7.00 | 0.14% | 307,200 |
| Jun 8, 2026 | 6.93 | 7.05 | 6.70 | 6.99 | 6.99 | 0.87% | 1,338,994 |
| Jun 5, 2026 | 6.90 | 7.09 | 6.90 | 6.93 | 6.93 | -1.98% | 2,032,800 |
| Jun 4, 2026 | 7.17 | 7.29 | 7.05 | 7.07 | 7.07 | -3.28% | 1,434,400 |
| Jun 3, 2026 | 7.26 | 7.31 | 7.06 | 7.31 | 7.31 | 0.69% | 1,251,200 |
| Jun 2, 2026 | 7.11 | 7.26 | 7.03 | 7.26 | 7.26 | 1.97% | 453,200 |
| Jun 1, 2026 | 7.20 | 7.20 | 7.08 | 7.12 | 7.12 | -1.11% | 527,200 |
| May 29, 2026 | 7.10 | 7.27 | 7.00 | 7.20 | 7.20 | 1.41% | 1,234,400 |
| May 28, 2026 | 7.05 | 7.14 | 6.84 | 7.10 | 7.10 | 0.71% | 1,743,200 |
| May 27, 2026 | 6.80 | 7.15 | 6.70 | 7.05 | 7.05 | 4.29% | 3,112,800 |
| May 26, 2026 | 6.28 | 6.77 | 6.21 | 6.76 | 6.76 | 7.30% | 2,787,000 |
| May 22, 2026 | 6.37 | 6.48 | 6.25 | 6.30 | 6.30 | -1.10% | 964,800 |
| May 21, 2026 | 6.61 | 6.73 | 6.32 | 6.37 | 6.37 | -3.48% | 1,188,800 |