Xiaocaiyuan International Holding Ltd. (HKG:0999)
Hong Kong · Delayed Price · Currency is HKD 7.20
+0.10 (1.41%)
May 29, 2026, 4:08 PM HKT
HKG:0999 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 6.68 | 6.74 | 6.58 | 6.60 | 6.60 | -1.20% | 256,800 |
| May 19, 2026 | 6.72 | 6.89 | 6.63 | 6.68 | 6.68 | - | 820,000 |
| May 18, 2026 | 6.82 | 6.82 | 6.44 | 6.68 | 6.68 | -1.33% | 2,512,800 |
| May 15, 2026 | 6.90 | 6.96 | 6.77 | 6.77 | 6.77 | -1.88% | 500,800 |
| May 14, 2026 | 6.90 | 6.98 | 6.81 | 6.90 | 6.90 | 0.15% | 1,044,000 |
| May 13, 2026 | 6.74 | 7.02 | 6.68 | 6.89 | 6.89 | 3.14% | 1,563,200 |
| May 12, 2026 | 6.80 | 6.83 | 6.68 | 6.68 | 6.68 | -3.19% | 1,640,000 |
| May 11, 2026 | 6.81 | 7.11 | 6.81 | 6.90 | 6.90 | 1.92% | 1,985,600 |
| May 8, 2026 | 6.75 | 6.87 | 6.73 | 6.77 | 6.77 | 0.30% | 904,000 |
| May 7, 2026 | 6.88 | 7.06 | 6.73 | 6.75 | 6.75 | -1.89% | 2,412,800 |
| May 6, 2026 | 6.76 | 6.95 | 6.70 | 6.88 | 6.88 | 2.23% | 1,871,200 |
| May 5, 2026 | 6.87 | 6.87 | 6.67 | 6.73 | 6.73 | -0.30% | 424,000 |
| May 4, 2026 | 7.06 | 7.06 | 6.72 | 6.75 | 6.75 | -2.88% | 572,000 |
| Apr 30, 2026 | 7.10 | 7.14 | 6.94 | 6.95 | 6.95 | -2.52% | 1,401,600 |
| Apr 29, 2026 | 6.97 | 7.21 | 6.94 | 7.13 | 7.13 | 3.03% | 2,452,800 |
| Apr 28, 2026 | 6.93 | 7.10 | 6.80 | 6.92 | 6.92 | -1.28% | 2,076,000 |
| Apr 27, 2026 | 7.08 | 7.29 | 6.95 | 7.01 | 7.01 | -1.54% | 1,603,200 |
| Apr 24, 2026 | 6.67 | 7.20 | 6.61 | 7.12 | 7.12 | 6.75% | 7,712,800 |
| Apr 23, 2026 | 6.80 | 6.85 | 6.62 | 6.67 | 6.67 | -0.45% | 3,338,400 |
| Apr 22, 2026 | 7.10 | 7.23 | 6.61 | 6.70 | 6.70 | -1.00% | 14,448,800 |
| Apr 21, 2026 | 6.58 | 7.54 | 6.54 | 7.01 | 6.77 | 7.52% | 18,208,000 |
| Apr 20, 2026 | 6.46 | 6.54 | 6.38 | 6.52 | 6.29 | 0.62% | 678,400 |
| Apr 17, 2026 | 6.60 | 6.64 | 6.39 | 6.48 | 6.26 | -1.82% | 2,340,000 |
| Apr 16, 2026 | 6.52 | 6.65 | 6.47 | 6.60 | 6.37 | 1.85% | 1,421,600 |
| Apr 15, 2026 | 6.50 | 6.63 | 6.46 | 6.48 | 6.26 | 0.62% | 2,032,800 |
| Apr 14, 2026 | 6.42 | 6.51 | 6.40 | 6.44 | 6.22 | 0.31% | 1,028,000 |
| Apr 13, 2026 | 6.60 | 6.60 | 6.40 | 6.42 | 6.20 | -1.53% | 877,090 |
| Apr 10, 2026 | 6.65 | 6.70 | 6.48 | 6.52 | 6.29 | -1.95% | 2,888,000 |
| Apr 9, 2026 | 6.90 | 6.88 | 6.65 | 6.65 | 6.42 | -3.34% | 2,464,800 |
| Apr 8, 2026 | 6.97 | 6.97 | 6.76 | 6.88 | 6.64 | 1.18% | 2,207,200 |
| Apr 2, 2026 | 6.91 | 6.92 | 6.67 | 6.80 | 6.56 | -0.58% | 1,576,800 |
| Apr 1, 2026 | 6.90 | 7.02 | 6.74 | 6.84 | 6.60 | 0.88% | 1,696,000 |
| Mar 31, 2026 | 6.87 | 7.07 | 6.75 | 6.78 | 6.55 | -2.59% | 1,718,400 |
| Mar 30, 2026 | 7.09 | 7.09 | 6.80 | 6.96 | 6.72 | -3.47% | 2,214,400 |
| Mar 27, 2026 | 7.29 | 7.35 | 7.10 | 7.21 | 6.96 | -1.10% | 1,502,400 |
| Mar 26, 2026 | 7.61 | 7.73 | 7.27 | 7.29 | 7.04 | -5.69% | 2,177,600 |
| Mar 25, 2026 | 7.83 | 7.94 | 7.55 | 7.73 | 7.46 | -1.40% | 1,987,200 |
| Mar 24, 2026 | 7.64 | 7.90 | 7.64 | 7.84 | 7.57 | 2.62% | 672,800 |
| Mar 23, 2026 | 7.70 | 7.77 | 7.44 | 7.64 | 7.38 | -1.67% | 1,304,000 |
| Mar 20, 2026 | 7.89 | 7.92 | 7.75 | 7.77 | 7.50 | -1.15% | 336,000 |
| Mar 19, 2026 | 8.02 | 8.18 | 7.69 | 7.86 | 7.59 | -2.00% | 1,425,600 |
| Mar 18, 2026 | 8.05 | 8.06 | 7.92 | 8.02 | 7.74 | -0.25% | 380,000 |
| Mar 17, 2026 | 8.02 | 8.18 | 7.89 | 8.04 | 7.76 | 0.25% | 1,004,800 |
| Mar 16, 2026 | 7.81 | 8.03 | 7.81 | 8.02 | 7.74 | 1.39% | 718,400 |