Xiaocaiyuan International Holding Ltd. (HKG:0999)
Hong Kong · Delayed Price · Currency is HKD 8.01
+0.02 (0.25%)
Sep 14, 2026, 4:08 PM HKT
HKG:0999 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 8.09 | 8.09 | 7.79 | 7.97 | - | -0.25% | 1,707,200 |
| Sep 11, 2026 | 8.50 | 8.50 | 7.80 | 7.99 | 7.99 | -4.82% | 32,360,800 |
| Sep 10, 2026 | 8.00 | 8.40 | 7.77 | 8.40 | 8.40 | 5.00% | 2,947,200 |
| Sep 9, 2026 | 8.25 | 8.26 | 7.75 | 8.00 | 8.00 | -1.66% | 1,285,300 |
| Sep 8, 2026 | 7.42 | 8.15 | 7.42 | 8.13 | 8.13 | 9.94% | 2,669,600 |
| Sep 7, 2026 | 7.37 | 7.67 | 7.30 | 7.40 | 7.40 | -2.57% | 2,192,000 |
| Sep 4, 2026 | 7.50 | 7.62 | 7.50 | 7.59 | 7.59 | 2.29% | 2,144,800 |
| Sep 3, 2026 | 7.41 | 7.54 | 7.37 | 7.42 | 7.42 | - | 266,400 |
| Sep 2, 2026 | 7.52 | 7.57 | 7.42 | 7.42 | 7.42 | -2.43% | 611,200 |
| Sep 1, 2026 | 7.91 | 7.91 | 7.59 | 7.61 | 7.61 | -0.98% | 141,600 |
| Aug 31, 2026 | 7.99 | 7.99 | 7.59 | 7.68 | 7.68 | -0.19% | 551,200 |
| Aug 28, 2026 | 7.62 | 7.94 | 7.62 | 7.70 | 7.70 | -0.19% | 360,000 |
| Aug 27, 2026 | 8.17 | 8.18 | 7.59 | 7.71 | 7.71 | -2.93% | 4,978,982 |
| Aug 26, 2026 | 8.26 | 8.26 | 8.11 | 8.19 | 7.94 | -0.12% | 439,200 |
| Aug 25, 2026 | 8.20 | 8.24 | 8.05 | 8.20 | 7.95 | 0.61% | 480,800 |
| Aug 24, 2026 | 8.14 | 8.21 | 8.02 | 8.15 | 7.90 | 0.74% | 426,400 |
| Aug 21, 2026 | 8.24 | 8.24 | 8.06 | 8.09 | 7.85 | -1.10% | 435,200 |
| Aug 20, 2026 | 8.34 | 8.47 | 8.17 | 8.18 | 7.93 | -1.21% | 858,400 |
| Aug 19, 2026 | 8.01 | 8.60 | 7.93 | 8.28 | 8.03 | 2.60% | 4,653,600 |
| Aug 18, 2026 | 7.97 | 8.25 | 7.89 | 8.07 | 7.83 | 0.69% | 1,975,200 |
| Aug 17, 2026 | 7.73 | 8.20 | 7.04 | 8.02 | 7.77 | 2.17% | 12,052,800 |
| Aug 14, 2026 | 7.97 | 8.20 | 7.78 | 7.85 | 7.61 | -1.69% | 3,502,400 |
| Aug 13, 2026 | 7.59 | 7.98 | 7.54 | 7.98 | 7.74 | 4.93% | 3,007,200 |
| Aug 12, 2026 | 7.74 | 7.78 | 7.55 | 7.61 | 7.38 | -2.19% | 2,332,000 |
| Aug 11, 2026 | 8.24 | 8.34 | 7.74 | 7.78 | 7.54 | -3.24% | 3,836,800 |
| Aug 10, 2026 | 7.56 | 8.12 | 7.56 | 8.04 | 7.79 | 6.14% | 3,248,000 |
| Aug 7, 2026 | 7.65 | 7.68 | 7.47 | 7.57 | 7.34 | -0.39% | 1,863,800 |
| Aug 6, 2026 | 8.09 | 8.28 | 7.50 | 7.60 | 7.37 | -7.09% | 4,949,600 |
| Aug 5, 2026 | 8.05 | 8.29 | 7.96 | 8.18 | 7.93 | 0.74% | 4,996,700 |
| Aug 4, 2026 | 7.99 | 8.30 | 7.78 | 8.12 | 7.87 | 3.44% | 5,055,200 |
| Aug 3, 2026 | 7.67 | 8.06 | 7.66 | 7.85 | 7.61 | 3.84% | 4,498,400 |
| Jul 31, 2026 | 7.59 | 7.80 | 7.44 | 7.56 | 7.33 | -1.56% | 3,420,800 |
| Jul 30, 2026 | 7.92 | 7.99 | 7.60 | 7.68 | 7.45 | -3.03% | 1,805,600 |
| Jul 29, 2026 | 7.87 | 8.04 | 7.74 | 7.92 | 7.68 | 1.67% | 1,486,400 |
| Jul 28, 2026 | 7.38 | 7.85 | 7.38 | 7.79 | 7.55 | 5.84% | 2,111,200 |
| Jul 27, 2026 | 6.92 | 7.76 | 6.92 | 7.36 | 7.14 | 4.84% | 2,392,800 |
| Jul 24, 2026 | 7.02 | 7.25 | 6.92 | 7.02 | 6.81 | -0.14% | 1,138,400 |
| Jul 23, 2026 | 7.09 | 7.12 | 6.96 | 7.03 | 6.82 | 0.86% | 504,800 |
| Jul 22, 2026 | 6.70 | 7.16 | 6.70 | 6.97 | 6.76 | 2.50% | 995,200 |
| Jul 21, 2026 | 6.86 | 6.86 | 6.78 | 6.80 | 6.59 | -0.73% | 316,000 |
| Jul 20, 2026 | 6.87 | 6.94 | 6.82 | 6.85 | 6.64 | 0.15% | 156,000 |
| Jul 17, 2026 | 7.03 | 7.03 | 6.75 | 6.84 | 6.63 | -0.58% | 322,400 |
| Jul 16, 2026 | 6.84 | 6.96 | 6.83 | 6.88 | 6.67 | 0.15% | 263,648 |
| Jul 15, 2026 | 6.83 | 6.99 | 6.80 | 6.87 | 6.66 | -1.58% | 660,000 |
| Jul 14, 2026 | 6.92 | 7.03 | 6.88 | 6.98 | 6.77 | 0.43% | 282,400 |
| Jul 13, 2026 | 7.09 | 7.10 | 6.95 | 6.95 | 6.74 | -1.97% | 308,800 |
| Jul 10, 2026 | 7.19 | 7.20 | 7.03 | 7.09 | 6.88 | -0.42% | 1,039,200 |
| Jul 9, 2026 | 6.89 | 7.25 | 6.89 | 7.12 | 6.91 | 2.45% | 1,140,800 |
| Jul 8, 2026 | 7.12 | 7.23 | 6.81 | 6.95 | 6.74 | -2.39% | 2,882,400 |
| Jul 7, 2026 | 7.06 | 7.12 | 6.97 | 7.12 | 6.91 | 2.01% | 731,200 |