Skip to main content
Xiaocaiyuan International Holding Ltd. (HKG:0999)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
7.13
+0.21 (3.03%)
Apr 29, 2026, 4:08 PM HKT

HKG:0999 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.977.216.947.13-3.03%2,448,800
Apr 28, 20266.937.106.806.926.92-1.28%2,076,000
Apr 27, 20267.087.296.957.017.01-1.54%1,603,200
Apr 24, 20266.677.206.617.127.126.75%7,712,800
Apr 23, 20266.806.856.626.676.67-0.45%3,338,400
Apr 22, 20267.107.236.616.706.70-4.42%14,448,800
Apr 21, 20266.587.546.547.016.777.52%18,208,000
Apr 20, 20266.466.546.386.526.290.62%678,400
Apr 17, 20266.606.646.396.486.26-1.82%2,340,000
Apr 16, 20266.526.656.476.606.371.85%1,421,600
Apr 15, 20266.506.636.466.486.260.62%2,032,800
Apr 14, 20266.426.516.406.446.220.31%1,028,000
Apr 13, 20266.606.606.406.426.20-1.53%877,090
Apr 10, 20266.656.706.486.526.29-1.95%2,888,000
Apr 9, 20266.906.886.656.656.42-3.34%2,464,800
Apr 8, 20266.976.976.766.886.641.18%2,207,200
Apr 2, 20266.916.926.676.806.56-0.58%1,576,800
Apr 1, 20266.907.026.746.846.600.88%1,696,000
Mar 31, 20266.877.076.756.786.55-2.59%1,718,400
Mar 30, 20267.097.096.806.966.72-3.47%2,214,400
Mar 27, 20267.297.357.107.216.96-1.10%1,502,400
Mar 26, 20267.617.737.277.297.04-5.69%2,177,600
Mar 25, 20267.837.947.557.737.46-1.40%1,987,200
Mar 24, 20267.647.907.647.847.572.62%672,800
Mar 23, 20267.707.777.447.647.38-1.67%1,304,000
Mar 20, 20267.897.927.757.777.50-1.15%336,000
Mar 19, 20268.028.187.697.867.59-2.00%1,425,600
Mar 18, 20268.058.067.928.027.74-0.25%380,000
Mar 17, 20268.028.187.898.047.760.25%1,004,800
Mar 16, 20267.818.037.818.027.741.39%718,400
Mar 13, 20267.997.997.737.917.640.38%1,232,800
Mar 12, 20267.948.047.777.887.61-0.76%748,106
Mar 11, 20267.938.057.937.947.67-0.38%625,600
Mar 10, 20268.138.177.917.977.69-1.85%1,064,000
Mar 9, 20267.828.197.688.127.841.75%2,667,200
Mar 6, 20267.878.117.847.987.701.01%924,000
Mar 5, 20268.028.147.907.907.63-1.00%449,600
Mar 4, 20268.088.157.877.987.70-1.60%1,306,400
Mar 3, 20268.248.248.048.117.830.37%539,200
Mar 2, 20268.208.218.008.087.80-2.53%1,193,600
Feb 27, 20268.158.348.158.298.002.47%728,000
Feb 26, 20268.568.568.088.097.81-4.82%2,772,000
Feb 25, 20268.528.578.448.508.210.35%791,200
Feb 24, 20268.768.768.308.478.18-2.19%1,630,400
Feb 23, 20268.488.808.488.668.361.76%81,600
Feb 20, 20268.768.788.518.518.22-2.85%152,800
Feb 16, 20268.758.768.638.768.460.34%28,000
Feb 13, 20268.708.778.628.738.43-759,200
Feb 12, 20268.979.018.648.738.43-3.54%1,415,200
Feb 11, 20269.029.088.919.058.740.11%1,026,400
Feb 10, 20269.119.118.909.048.730.44%669,600
Feb 9, 20269.009.068.879.008.691.24%545,600
Feb 6, 20268.809.218.688.898.580.79%2,229,600
Feb 5, 20268.779.108.688.828.51-0.56%1,691,200
Feb 4, 20268.969.018.758.878.56-1.00%791,200
Feb 3, 20269.359.778.888.968.65-4.17%3,123,200
Feb 2, 20268.999.788.919.359.034.94%4,608,000
Jan 30, 20269.009.378.818.918.60-0.89%2,314,400
Jan 29, 20268.629.128.468.998.684.29%2,295,200
Jan 28, 20268.678.778.548.628.32-1.71%3,445,200
Jan 27, 20268.668.798.588.778.47-639,200
Jan 26, 20268.969.028.618.778.47-2.23%1,166,400
Jan 23, 20268.579.008.578.978.664.67%3,204,000
Jan 22, 20268.578.758.538.578.27-0.58%1,168,316
Jan 21, 20268.818.818.558.628.32-2.16%1,423,144
Jan 20, 20268.398.858.398.818.514.51%2,875,477
Jan 19, 20268.458.548.328.438.14-0.24%1,314,721
Jan 16, 20268.708.778.428.458.16-2.87%1,598,719
Jan 15, 20268.648.758.528.708.401.16%1,589,651
Jan 14, 20268.608.708.508.608.300.94%2,130,104
Jan 13, 20268.688.888.288.528.23-1.73%5,429,562
Jan 12, 20268.718.848.598.678.37-0.57%2,967,671
Jan 9, 20268.808.898.648.728.42-0.46%1,503,204
Jan 8, 20269.039.038.638.768.46-1.46%1,872,141
Jan 7, 20268.708.958.708.898.581.02%983,379
Jan 6, 20268.738.868.518.808.501.03%4,019,792
Jan 5, 20269.109.108.688.718.41-1.69%3,168,397
Jan 2, 20269.229.228.848.868.55-5.64%449,051
Dec 31, 20259.259.689.219.399.071.51%2,105,600
Dec 30, 20259.119.269.039.258.931.20%1,074,487
Dec 29, 20259.559.589.089.148.82-4.09%2,377,325
Dec 24, 20259.379.659.329.539.201.82%1,208,000
Dec 23, 20259.119.389.039.369.042.07%2,331,211
Dec 22, 20259.109.219.029.178.851.66%1,684,108
Dec 19, 20259.239.268.989.028.71-0.88%1,404,298
Dec 18, 20259.369.448.969.108.79-3.40%2,969,120
Dec 17, 20259.529.799.239.429.090.64%934,412
Dec 16, 20259.5710.209.369.369.04-1.47%3,370,966
Dec 15, 20259.589.809.509.509.17-0.94%872,349
Dec 12, 20259.599.699.469.599.261.59%1,737,527
Dec 11, 20259.489.649.199.449.11-1.15%1,334,679
Dec 10, 20259.509.589.469.559.220.63%785,025
Dec 9, 20259.649.809.459.499.16-1.45%561,697
Dec 8, 20259.589.699.459.639.302.12%768,818
Dec 5, 20259.429.459.169.439.100.32%593,875
Dec 4, 20259.589.619.209.409.07-1.88%2,885,926
Dec 3, 20259.729.909.479.589.25-2.84%1,900,133
Dec 2, 20259.859.939.769.869.52-0.60%1,020,069
Dec 1, 20259.8510.029.809.929.580.71%641,856
Nov 28, 20259.759.889.639.859.511.13%341,942