Xuan Wu Cloud Technology Holdings Limited (HKG:2392)
Hong Kong · Delayed Price · Currency is HKD 1.230
+0.030 (2.50%)
May 28, 2026, 3:16 PM HKT
HKG:2392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.32 | 1.32 | 1.23 | 1.23 | 1.23 | 2.50% | 40,000 |
| May 27, 2026 | 1.18 | 1.31 | 1.18 | 1.20 | 1.20 | 1.69% | 128,500 |
| May 26, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 392,000 |
| May 22, 2026 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | -0.83% | 137,500 |
| May 21, 2026 | 1.20 | 1.26 | 1.20 | 1.21 | 1.21 | -0.82% | 184,500 |
| May 20, 2026 | 1.41 | 1.41 | 1.22 | 1.22 | 1.22 | -2.40% | 29,500 |
| May 19, 2026 | 1.42 | 1.50 | 1.25 | 1.25 | 1.25 | -2.34% | 2,579,500 |
| May 18, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 200,500 |
| May 15, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -1.52% | 417,500 |
| May 14, 2026 | 1.36 | 1.41 | 1.32 | 1.32 | 1.32 | -4.35% | 234,500 |
| May 13, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 77,500 |
| May 12, 2026 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | -1.41% | 5,500 |
| May 11, 2026 | 1.48 | 1.49 | 1.38 | 1.42 | 1.42 | -1.39% | 77,000 |
| May 8, 2026 | 1.36 | 1.47 | 1.36 | 1.44 | 1.44 | - | 30,000 |
| May 7, 2026 | 1.33 | 1.45 | 1.33 | 1.44 | 1.44 | 1.41% | 380,500 |
| May 6, 2026 | 1.50 | 1.50 | 1.40 | 1.42 | 1.42 | - | 569,000 |
| May 5, 2026 | 1.32 | 1.49 | 1.32 | 1.42 | 1.42 | -0.70% | 82,000 |
| May 4, 2026 | 1.31 | 1.43 | 1.31 | 1.43 | 1.43 | 2.88% | 14,500 |
| Apr 30, 2026 | 1.21 | 1.45 | 1.21 | 1.39 | 1.39 | 4.51% | 51,500 |
| Apr 29, 2026 | 1.19 | 1.42 | 1.19 | 1.33 | 1.33 | -4.32% | 291,500 |
| Apr 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 10,000 |
| Apr 27, 2026 | 1.00 | 1.55 | 1.00 | 1.39 | 1.39 | 4.51% | 272,000 |
| Apr 24, 2026 | 1.47 | 1.47 | 1.30 | 1.33 | 1.33 | -9.52% | 218,000 |
| Apr 23, 2026 | 1.52 | 1.53 | 1.45 | 1.47 | 1.47 | 0.68% | 4,487,500 |
| Apr 22, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | 0.69% | 583,000 |
| Apr 21, 2026 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | -2.03% | 136,500 |
| Apr 20, 2026 | 1.46 | 1.52 | 1.44 | 1.48 | 1.48 | 1.37% | 205,500 |
| Apr 17, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 99,500 |
| Apr 16, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 185,000 |
| Apr 15, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 2.86% | 149,500 |
| Apr 14, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.19% | 19,500 |
| Apr 13, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 237,000 |
| Apr 10, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 71,500 |
| Apr 9, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 3.82% | 15,500 |
| Apr 8, 2026 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | - | 433,000 |
| Apr 2, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | - | 89,500 |
| Apr 1, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 39,000 |
| Mar 31, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 111,000 |
| Mar 30, 2026 | 1.31 | 1.40 | 1.29 | 1.33 | 1.33 | 1.53% | 123,500 |
| Mar 27, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -2.96% | 74,500 |
| Mar 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 70,000 |
| Mar 25, 2026 | 1.35 | 1.38 | 1.32 | 1.38 | 1.38 | 4.55% | 66,500 |
| Mar 24, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 67,500 |
| Mar 23, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -4.41% | 143,000 |
| Mar 20, 2026 | 1.29 | 1.48 | 1.28 | 1.36 | 1.36 | 4.62% | 687,000 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 31,500 |
| Mar 18, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | 2.36% | 10,000 |
| Mar 17, 2026 | 1.29 | 1.31 | 1.24 | 1.27 | 1.27 | -1.55% | 167,500 |
| Mar 16, 2026 | 1.19 | 1.31 | 1.19 | 1.29 | 1.29 | 9.32% | 824,500 |
| Mar 13, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -4.07% | 110,000 |