Xingye Wulian Service Group Co. Ltd. (9916.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.490

-0.010

(-2.00%)

As of 01:12PM HKT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.490	0.490	0.490	0.490	0.490	14,000
Apr 23, 2024	0.500	0.500	0.500	0.500	0.500	-
Apr 22, 2024	0.500	0.500	0.500	0.520	0.520	32,000
Apr 19, 2024	0.520	0.520	0.520	0.520	0.520	-
Apr 18, 2024	0.510	0.550	0.550	0.520	0.520	2,000
Apr 17, 2024	0.530	0.530	0.530	0.530	0.530	-
Apr 16, 2024	0.530	0.530	0.530	0.530	0.530	-
Apr 15, 2024	0.540	0.540	0.540	0.540	0.540	-
Apr 12, 2024	0.540	0.540	0.540	0.540	0.540	-
Apr 11, 2024	0.550	0.550	0.550	0.550	0.550	-
Apr 10, 2024	0.550	0.550	0.550	0.550	0.550	-
Apr 09, 2024	0.550	0.550	0.550	0.550	0.550	-
Apr 08, 2024	0.550	0.550	0.550	0.550	0.550	-
Apr 05, 2024	0.550	0.550	0.550	0.550	0.550	2,000
Apr 03, 2024	0.540	0.530	0.530	0.530	0.530	6,000
Apr 02, 2024	0.570	0.570	0.500	0.510	0.510	72,000
Mar 28, 2024	0.530	0.590	0.530	0.570	0.570	182,000
Mar 27, 2024	0.580	0.580	0.580	0.580	0.580	-
Mar 26, 2024	0.590	0.590	0.590	0.590	0.590	-
Mar 25, 2024	0.560	0.590	0.560	0.590	0.590	466,000
Mar 22, 2024	0.610	0.610	0.610	0.610	0.610	376,000
Mar 21, 2024	0.590	0.590	0.590	0.590	0.590	-
Mar 20, 2024	0.530	0.580	0.510	0.540	0.540	384,000
Mar 19, 2024	0.570	0.570	0.570	0.570	0.570	-
Mar 18, 2024	0.570	0.570	0.570	0.570	0.570	-
Mar 15, 2024	0.560	0.570	0.550	0.570	0.570	24,000
Mar 14, 2024	0.530	0.590	0.530	0.570	0.570	134,000
Mar 13, 2024	0.500	0.500	0.500	0.500	0.500	-
Mar 12, 2024	0.510	0.510	0.510	0.510	0.510	4,000
Mar 11, 2024	0.510	0.510	0.510	0.510	0.510	18,000
Mar 08, 2024	0.495	0.520	0.485	0.520	0.520	48,000
Mar 07, 2024	0.495	0.495	0.495	0.495	0.495	-
Mar 06, 2024	0.495	0.495	0.495	0.495	0.495	-
Mar 05, 2024	0.495	0.495	0.495	0.495	0.495	-
Mar 04, 2024	0.500	0.500	0.500	0.500	0.500	-
Mar 01, 2024	0.500	0.500	0.500	0.500	0.500	2,000
Feb 29, 2024	0.500	0.500	0.500	0.500	0.500	16,000
Feb 28, 2024	0.510	0.510	0.510	0.510	0.510	-
Feb 27, 2024	0.510	0.510	0.510	0.510	0.510	-
Feb 26, 2024	0.510	0.510	0.510	0.510	0.510	-
Feb 23, 2024	0.510	0.510	0.510	0.510	0.510	-
Feb 22, 2024	0.510	0.510	0.485	0.500	0.500	314,000
Feb 21, 2024	0.550	0.550	0.550	0.550	0.550	66,000
Feb 20, 2024	0.560	0.560	0.560	0.560	0.560	50,000
Feb 19, 2024	0.520	0.540	0.490	0.540	0.540	220,000
Feb 16, 2024	0.520	0.520	0.520	0.520	0.520	-
Feb 15, 2024	0.520	0.520	0.520	0.520	0.520	-
Feb 14, 2024	0.520	0.520	0.520	0.520	0.520	-
Feb 09, 2024	0.520	0.520	0.520	0.520	0.520	-
Feb 08, 2024	0.530	0.530	0.520	0.520	0.520	22,000
Feb 07, 2024	0.520	0.520	0.520	0.520	0.520	-
Feb 06, 2024	0.520	0.520	0.520	0.520	0.520	-
Feb 05, 2024	0.520	0.520	0.520	0.520	0.520	-
Feb 02, 2024	0.520	0.520	0.520	0.520	0.520	14,000
Feb 01, 2024	0.540	0.540	0.540	0.540	0.540	-
Jan 31, 2024	0.530	0.550	0.550	0.540	0.540	10,000
Jan 30, 2024	0.500	0.500	0.500	0.510	0.510	2,000
Jan 29, 2024	0.550	0.550	0.550	0.550	0.550	-
Jan 26, 2024	0.500	0.500	0.500	0.550	0.550	30,000
Jan 25, 2024	0.500	0.500	0.500	0.500	0.500	-
Jan 24, 2024	0.500	0.490	0.460	0.500	0.500	4,000
Jan 23, 2024	0.490	0.490	0.460	0.475	0.475	216,000
Jan 22, 2024	0.500	0.500	0.500	0.500	0.500	50,000
Jan 19, 2024	0.500	0.500	0.500	0.500	0.500	-
Jan 18, 2024	0.530	0.500	0.500	0.500	0.500	54,000
Jan 17, 2024	0.520	0.520	0.510	0.520	0.520	14,000
Jan 16, 2024	0.520	0.520	0.510	0.520	0.520	4,000
Jan 15, 2024	0.560	0.560	0.560	0.560	0.560	-
Jan 12, 2024	0.560	0.560	0.560	0.560	0.560	-
Jan 11, 2024	0.560	0.560	0.560	0.560	0.560	-
Jan 10, 2024	0.570	0.570	0.570	0.570	0.570	-
Jan 09, 2024	0.600	0.600	0.510	0.510	0.510	230,000
Jan 08, 2024	0.500	0.500	0.500	0.500	0.500	30,000
Jan 05, 2024	0.500	0.500	0.500	0.500	0.500	-
Jan 04, 2024	0.500	0.500	0.500	0.500	0.500	-
Jan 03, 2024	0.500	0.500	0.500	0.500	0.500	-
Jan 02, 2024	0.500	0.500	0.500	0.500	0.500	10,000
Dec 29, 2023	0.500	0.510	0.495	0.500	0.500	16,000
Dec 28, 2023	0.510	0.510	0.510	0.510	0.510	-
Dec 27, 2023	0.510	0.510	0.510	0.510	0.510	8,000
Dec 22, 2023	0.510	0.510	0.510	0.510	0.510	-
Dec 21, 2023	0.510	0.520	0.510	0.510	0.510	120,000
Dec 20, 2023	0.550	0.550	0.550	0.550	0.550	-
Dec 19, 2023	0.580	0.580	0.580	0.580	0.580	-
Dec 18, 2023	0.580	0.580	0.580	0.580	0.580	-
Dec 15, 2023	0.580	0.580	0.580	0.580	0.580	-
Dec 14, 2023	0.600	0.600	0.560	0.580	0.580	14,000
Dec 13, 2023	0.590	0.590	0.590	0.590	0.590	-
Dec 12, 2023	0.590	0.590	0.590	0.580	0.580	12,000
Dec 11, 2023	0.540	0.540	0.540	0.540	0.540	-
Dec 08, 2023	0.580	0.610	0.540	0.540	0.540	220,000
Dec 07, 2023	0.490	0.490	0.490	0.490	0.490	-
Dec 06, 2023	0.520	0.485	0.485	0.485	0.485	10,000
Dec 05, 2023	0.520	0.520	0.520	0.520	0.520	-
Dec 04, 2023	0.520	0.520	0.520	0.520	0.520	20,000
Dec 01, 2023	0.530	0.530	0.530	0.530	0.530	-
Nov 30, 2023	0.530	0.530	0.530	0.530	0.530	-
Nov 29, 2023	0.530	0.530	0.530	0.530	0.530	32,000
Nov 28, 2023	0.530	0.530	0.530	0.530	0.530	-
Nov 27, 2023	0.550	0.550	0.500	0.530	0.530	34,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7303+0.0006(+0.08%)

CRUDE OIL82.90+0.09(+0.11%)

Bitcoin CAD88,043.73-3,308.51(-3.62%)

Xingye Wulian Service Group Co. Ltd. (9916.HK)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7303
+0.0006(+0.08%)

CRUDE OIL
82.90
+0.09(+0.11%)

Bitcoin CAD
88,043.73
-3,308.51(-3.62%)