Xinyuan Property Management Service (Cayman) Ltd. (HKG:1895)
Hong Kong
· Delayed Price · Currency is HKD 0.405
+0.005 (1.25%)
Apr 30, 2026, 4:08 PM HKT
HKG:1895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | - | -1.22% | 85,000 |
| Apr 28, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 372,000 |
| Apr 27, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -1.22% | 360,000 |
| Apr 24, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 663,000 |
| Apr 23, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 118,000 |
| Apr 22, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -3.49% | 489,000 |
| Apr 21, 2026 | 0.46 | 0.46 | 0.41 | 0.43 | 0.43 | -6.52% | 5,588,000 |
| Apr 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 20,000 |
| Apr 17, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 35,000 |
| Apr 16, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 114,000 |
| Apr 15, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 53,000 |
| Apr 14, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -3.23% | 509,000 |
| Apr 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | - |
| Apr 10, 2026 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.17% | 688,000 |
| Apr 9, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 369,000 |
| Apr 8, 2026 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 7.95% | 689,000 |
| Apr 2, 2026 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -2.22% | 621,000 |
| Apr 1, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 558,000 |
| Mar 31, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.12% | 180,000 |
| Mar 30, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -3.26% | 92,000 |
| Mar 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 47,000 |
| Mar 26, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.09% | 2,000 |
| Mar 25, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 2.22% | 72,000 |
| Mar 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 23, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 555,000 |
| Mar 20, 2026 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -5.21% | 511,000 |
| Mar 19, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 42,000 |
| Mar 18, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 5,000 |
| Mar 17, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 95,000 |
| Mar 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | 101,000 |
| Mar 13, 2026 | 0.48 | 0.48 | 0.48 | 0.49 | 0.49 | -1.02% | 6,000 |
| Mar 12, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 1.03% | 129,000 |
| Mar 11, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.00% | 52,000 |
| Mar 10, 2026 | 0.48 | 0.51 | 0.47 | 0.50 | 0.50 | 6.38% | 714,000 |
| 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 |