Xinyuan Property Management Service (Cayman) Ltd. (HKG:1895)
Hong Kong
· Delayed Price · Currency is HKD 0.485
-0.015 (-3.00%)
Mar 11, 2026, 9:31 AM HKT
HKG:1895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -4.08% | 89,000 |
| Mar 6, 2026 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 5.38% | 220,000 |
| Mar 5, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 216,000 |
| Mar 4, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 439,000 |
| Mar 3, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 290,000 |
| Mar 2, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.11% | 371,000 |
| Feb 27, 2026 | 0.47 | 0.47 | 0.47 | 0.48 | 0.48 | -1.04% | 3,000 |
| Feb 26, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | - |
| Feb 25, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 141,000 |
| Feb 24, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | 113,000 |
| Feb 23, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.11% | 165,000 |
| Feb 20, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 331,000 |
| Feb 16, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 110,000 |
| Feb 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 84,000 |
| Feb 12, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1,000 |
| Feb 11, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 20,000 |
| Feb 10, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,000 |
| Feb 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 18,000 |
| Feb 5, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 81,000 |
| Feb 4, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Feb 3, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 10,000 |
| Feb 2, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 2.17% | 292,000 |
| Jan 30, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.16% | 110,000 |
| Jan 29, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 81,000 |
| Jan 28, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 439,000 |
| Jan 27, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 133,000 |
| Jan 26, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 101,000 |
| Jan 23, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 343,000 |
| Jan 22, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 180,000 |
| Jan 21, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.09% | 22,000 |
| Jan 20, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 398,000 |
| Jan 19, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 167,000 |
| Jan 16, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 698,000 |
| Jan 15, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 606,000 |
| Jan 14, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 315,000 |
| Jan 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 90,000 |
| Jan 12, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 342,000 |
| Jan 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 100,000 |
| Jan 8, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 165,000 |
| Jan 7, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 70,000 |
| Jan 6, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 273,000 |
| Jan 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2,000 |
| Jan 2, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 4,000 |
| Dec 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | 90,000 |
| Dec 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Dec 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 65,000 |
| Dec 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 28,000 |
| Dec 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 30,000 |
| Dec 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 10,000 |
| Dec 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 131,000 |
| Dec 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 170,000 |
| Dec 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 140,000 |
| Dec 15, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 667,000 |
| Dec 12, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 488,000 |
| Dec 11, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 823,000 |
| Dec 10, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 1,139,000 |
| Dec 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 80,000 |
| Dec 8, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 297,000 |
| Dec 5, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 166,000 |
| Dec 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 44,000 |
| Dec 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 271,000 |
| Dec 2, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Dec 1, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 64,000 |
| Nov 28, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 18,000 |
| Nov 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 2,000 |
| Nov 26, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 588,000 |
| Nov 25, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 26,000 |
| Nov 24, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 8,000 |
| Nov 21, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 1,699,000 |
| Nov 20, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 35,000 |
| Nov 19, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 470,000 |
| Nov 18, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 547,000 |
| Nov 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 75,000 |
| Nov 14, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 94,000 |
| Nov 13, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 24,000 |
| Nov 12, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 32,000 |
| Nov 11, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 334,000 |
| Nov 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 7, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 37,000 |
| Nov 6, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | - | 8,000 |
| Nov 5, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | - | 77,000 |
| Nov 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 3, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 233,000 |
| Oct 31, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 93,000 |
| Oct 30, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 22,000 |
| Oct 28, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 19,000 |
| Oct 27, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 115,000 |
| Oct 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 23, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 43,000 |
| Oct 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 56,000 |
| Oct 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 2,000 |
| Oct 20, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 11,000 |
| Oct 17, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -1.92% | 360,000 |
| Oct 16, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 161,000 |
| Oct 15, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 693,000 |
| Oct 14, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 57,000 |
| Oct 13, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 190,000 |
| Oct 10, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 36,000 |