Xuan Wu Cloud Technology Holdings Limited (2392.HK)

0.920

-0.040

(-4.17%)

At close: 4:08:31 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 6, 2025	0.910	0.950	0.900	0.920	0.920	84,500
May 2, 2025	0.950	0.980	0.890	0.960	0.960	55,000
Apr 30, 2025	0.960	0.960	0.960	0.960	0.960	21,000
Apr 29, 2025	0.970	0.970	0.910	0.970	0.970	20,000
Apr 28, 2025	0.970	0.970	0.910	0.970	0.970	8,500
Apr 25, 2025	0.930	0.950	0.910	0.950	0.950	21,500
Apr 24, 2025	0.950	0.950	0.920	0.920	0.920	20,000
Apr 23, 2025	0.950	0.950	0.920	0.920	0.920	18,000
Apr 22, 2025	0.930	0.950	0.860	0.950	0.950	78,000
Apr 17, 2025	0.950	0.950	0.950	0.950	0.950	-
Apr 16, 2025	0.980	0.980	0.940	0.970	0.970	9,500
Apr 15, 2025	0.980	0.980	0.980	0.980	0.980	-
Apr 14, 2025	1.000	1.000	0.950	0.950	0.950	23,500
Apr 11, 2025	1.000	1.000	0.920	0.930	0.930	107,000
Apr 10, 2025	1.010	1.010	0.880	0.930	0.930	77,500
Apr 9, 2025	0.890	0.890	0.860	0.890	0.890	156,500
Apr 8, 2025	0.890	0.890	0.860	0.860	0.860	102,000
Apr 7, 2025	0.900	0.930	0.800	0.890	0.890	277,000
Apr 3, 2025	0.940	1.020	0.880	1.010	1.010	114,000
Apr 2, 2025	0.950	1.010	0.890	0.940	0.940	91,500
Apr 1, 2025	1.080	1.080	1.020	1.020	1.020	30,000
Mar 31, 2025	1.050	1.050	0.950	0.990	0.990	179,500
Mar 28, 2025	1.000	1.030	0.990	1.020	1.020	8,000
Mar 27, 2025	1.050	1.110	1.000	1.030	1.030	83,600
Mar 26, 2025	1.010	1.010	0.940	1.000	1.000	22,000
Mar 25, 2025	0.960	1.000	1.000	1.000	1.000	2,000
Mar 24, 2025	1.000	1.000	1.000	1.000	1.000	-
Mar 21, 2025	0.960	1.040	0.960	0.980	0.980	195,500
Mar 20, 2025	1.000	1.030	0.980	0.970	0.970	102,000
Mar 19, 2025	1.010	1.010	0.980	1.000	1.000	149,000
Mar 18, 2025	1.010	1.010	1.000	1.010	1.010	22,000
Mar 17, 2025	1.010	1.020	1.000	1.010	1.010	192,000
Mar 14, 2025	1.050	1.050	1.000	1.010	1.010	133,000
Mar 13, 2025	1.030	1.030	0.990	1.010	1.010	39,000
Mar 12, 2025	1.060	1.060	1.000	1.020	1.020	169,500
Mar 11, 2025	1.000	1.050	1.000	1.050	1.050	54,500
Mar 10, 2025	1.050	1.050	1.030	1.030	1.030	78,500
Mar 7, 2025	1.130	1.130	1.050	1.060	1.060	157,000
Mar 6, 2025	1.070	1.170	1.000	1.100	1.100	724,000
Mar 5, 2025	1.010	1.050	1.010	1.050	1.050	93,500
Mar 4, 2025	1.010	1.010	0.940	1.010	1.010	139,500
Mar 3, 2025	1.040	1.040	1.040	1.030	1.030	40,000
Feb 28, 2025	1.030	1.030	1.000	1.000	1.000	132,500
Feb 27, 2025	1.140	1.210	1.020	1.050	1.050	1,376,000
Feb 26, 2025	1.170	1.170	1.090	1.140	1.140	204,500
Feb 25, 2025	1.070	1.190	1.040	1.170	1.170	237,000
Feb 24, 2025	1.190	1.200	1.150	1.170	1.170	777,500
Feb 21, 2025	1.160	1.180	1.140	1.180	1.180	557,500
Feb 20, 2025	1.100	1.120	1.060	1.120	1.120	235,000
Feb 19, 2025	1.070	1.140	1.000	1.100	1.100	776,500
Feb 18, 2025	1.160	1.220	1.050	1.080	1.080	908,500
Feb 17, 2025	1.130	1.230	1.020	1.160	1.160	2,072,000
Feb 14, 2025	1.010	1.130	0.940	1.130	1.130	754,000
Feb 13, 2025	1.040	1.070	1.000	1.030	1.030	245,000
Feb 12, 2025	1.070	1.070	1.040	1.040	1.040	237,500
Feb 11, 2025	1.220	1.220	1.000	1.060	1.060	731,500
Feb 10, 2025	1.250	1.350	1.100	1.220	1.220	3,113,000
Feb 7, 2025	0.930	1.330	0.930	1.190	1.190	1,683,020
Feb 6, 2025	0.910	0.950	0.910	0.930	0.930	212,500
Feb 5, 2025	0.860	0.910	0.830	0.900	0.900	66,500
Feb 4, 2025	0.840	0.880	0.820	0.880	0.880	87,000
Feb 3, 2025	0.880	0.880	0.880	0.880	0.880	-
Jan 28, 2025	0.880	0.880	0.880	0.880	0.880	-
Jan 27, 2025	0.880	0.880	0.840	0.880	0.880	5,500
Jan 24, 2025	0.890	0.910	0.840	0.880	0.880	13,500
Jan 23, 2025	0.860	0.860	0.840	0.840	0.840	5,500
Jan 22, 2025	0.860	0.880	0.850	0.850	0.850	59,000
Jan 21, 2025	0.830	0.930	0.810	0.880	0.880	32,500
Jan 20, 2025	0.860	0.860	0.820	0.850	0.850	25,500
Jan 17, 2025	0.850	0.860	0.850	0.860	0.860	15,000
Jan 16, 2025	0.830	0.850	0.830	0.850	0.850	5,500
Jan 15, 2025	0.840	0.860	0.840	0.850	0.850	17,000
Jan 14, 2025	0.850	0.860	0.860	0.860	0.860	7,500
Jan 13, 2025	0.850	0.850	0.850	0.850	0.850	5,000
Jan 10, 2025	0.820	0.840	0.820	0.840	0.840	5,000
Jan 9, 2025	0.850	0.860	0.760	0.800	0.800	48,000
Jan 8, 2025	0.860	0.860	0.860	0.860	0.860	-
Jan 7, 2025	0.860	0.860	0.820	0.860	0.860	12,000
Jan 6, 2025	0.860	0.860	0.860	0.860	0.860	-
Jan 3, 2025	0.850	0.850	0.850	0.850	0.850	-
Jan 2, 2025	0.860	0.870	0.820	0.860	0.860	14,000
Dec 31, 2024	0.860	0.860	0.860	0.860	0.860	-
Dec 30, 2024	0.850	0.870	0.850	0.860	0.860	10,000
Dec 27, 2024	0.860	0.870	0.810	0.850	0.850	25,000
Dec 24, 2024	0.850	0.850	0.850	0.850	0.850	-
Dec 23, 2024	0.870	0.870	0.800	0.800	0.800	22,500
Dec 20, 2024	0.870	0.870	0.870	0.870	0.870	-
Dec 19, 2024	0.850	0.880	0.850	0.870	0.870	36,000
Dec 18, 2024	0.870	0.870	0.870	0.870	0.870	-
Dec 17, 2024	0.850	0.880	0.840	0.840	0.840	27,000
Dec 16, 2024	0.890	0.890	0.850	0.880	0.880	34,000
Dec 13, 2024	0.880	0.890	0.860	0.890	0.890	32,720
Dec 12, 2024	0.880	0.890	0.880	0.880	0.880	97,000
Dec 11, 2024	0.890	0.890	0.860	0.880	0.880	117,300
Dec 10, 2024	0.900	0.900	0.880	0.890	0.890	88,500
Dec 9, 2024	0.900	0.900	0.860	0.880	0.880	70,500
Dec 6, 2024	0.900	0.900	0.870	0.870	0.870	36,500
Dec 5, 2024	0.900	0.900	0.880	0.880	0.880	13,000
Dec 4, 2024	0.880	0.900	0.880	0.900	0.900	4,500
Dec 3, 2024	0.880	0.880	0.850	0.880	0.880	28,000
Dec 2, 2024	0.900	0.900	0.880	0.880	0.880	29,500
Nov 29, 2024	0.860	0.890	0.860	0.880	0.880	15,000
Nov 28, 2024	0.830	0.870	0.830	0.840	0.840	55,000
Nov 27, 2024	0.860	0.870	0.830	0.870	0.870	26,500
Nov 26, 2024	0.870	0.870	0.830	0.860	0.860	29,000
Nov 25, 2024	0.890	0.890	0.820	0.840	0.840	50,000
Nov 22, 2024	0.850	0.910	0.830	0.880	0.880	122,000
Nov 21, 2024	0.880	0.900	0.880	0.880	0.880	73,000
Nov 20, 2024	0.880	0.880	0.850	0.870	0.870	42,500
Nov 19, 2024	0.880	0.880	0.850	0.850	0.850	22,000
Nov 18, 2024	0.850	0.880	0.850	0.850	0.850	41,500
Nov 15, 2024	0.900	0.900	0.830	0.830	0.830	29,000
Nov 14, 2024	0.900	0.900	0.870	0.870	0.870	11,500
Nov 13, 2024	0.940	0.940	0.850	0.870	0.870	55,000
Nov 12, 2024	0.890	0.940	0.840	0.900	0.900	246,500
Nov 11, 2024	0.890	0.950	0.850	0.880	0.880	196,500
Nov 8, 2024	0.860	0.880	0.840	0.880	0.880	83,500
Nov 7, 2024	0.890	0.890	0.850	0.880	0.880	27,000
Nov 6, 2024	0.850	0.890	0.850	0.870	0.870	25,000
Nov 5, 2024	0.900	0.900	0.830	0.870	0.870	58,000
Nov 4, 2024	0.900	0.900	0.840	0.850	0.850	90,500
Nov 1, 2024	0.950	0.950	0.890	0.890	0.890	17,000
Oct 31, 2024	0.890	0.890	0.840	0.890	0.890	19,000
Oct 30, 2024	0.890	0.900	0.870	0.870	0.870	23,500
Oct 29, 2024	0.820	0.890	0.810	0.890	0.890	128,500
Oct 28, 2024	0.900	0.900	0.870	0.900	0.900	26,500
Oct 25, 2024	0.900	0.900	0.800	0.890	0.890	32,500
Oct 24, 2024	0.850	0.870	0.810	0.870	0.870	31,500
Oct 23, 2024	0.870	0.880	0.840	0.870	0.870	84,000
Oct 22, 2024	0.880	0.920	0.850	0.880	0.880	58,500
Oct 21, 2024	0.930	1.000	0.880	0.880	0.880	33,500
Oct 18, 2024	0.950	0.950	0.830	0.880	0.880	90,500
Oct 17, 2024	0.890	0.940	0.850	0.880	0.880	113,500
Oct 16, 2024	0.950	0.990	0.860	0.880	0.880	136,000
Oct 15, 2024	0.950	1.000	0.910	0.950	0.950	4,769,000
Oct 14, 2024	1.080	1.080	0.760	0.950	0.950	920,500
Oct 10, 2024	0.810	0.960	0.790	0.820	0.820	524,000
Oct 9, 2024	0.950	0.950	0.750	0.760	0.760	1,699,000
Oct 8, 2024	1.170	1.240	0.920	0.960	0.960	507,500
Oct 7, 2024	0.880	1.150	0.870	1.070	1.070	959,000
Oct 4, 2024	0.770	0.850	0.760	0.850	0.850	708,500
Oct 3, 2024	0.810	0.830	0.720	0.730	0.730	1,020,000
Oct 2, 2024	0.900	0.900	0.710	0.810	0.810	769,000
Sep 30, 2024	0.700	0.790	0.700	0.790	0.790	517,000
Sep 27, 2024	0.640	0.690	0.620	0.660	0.660	399,500
Sep 26, 2024	0.650	0.650	0.620	0.640	0.640	95,500
Sep 25, 2024	0.630	0.650	0.630	0.650	0.650	330,000
Sep 24, 2024	0.610	0.640	0.610	0.620	0.620	87,500
Sep 23, 2024	0.620	0.620	0.600	0.600	0.600	34,500
Sep 20, 2024	0.600	0.620	0.590	0.610	0.610	5,500
Sep 19, 2024	0.620	0.620	0.620	0.620	0.620	3,500
Sep 17, 2024	0.610	0.610	0.610	0.610	0.610	-
Sep 16, 2024	0.610	0.610	0.610	0.610	0.610	-
Sep 13, 2024	0.620	0.620	0.620	0.620	0.620	-
Sep 12, 2024	0.610	0.620	0.600	0.610	0.610	39,000
Sep 11, 2024	0.620	0.620	0.590	0.610	0.610	22,500
Sep 10, 2024	0.600	0.610	0.590	0.600	0.600	83,500
Sep 9, 2024	0.590	0.620	0.580	0.620	0.620	150,000
Sep 5, 2024	0.580	0.630	0.580	0.620	0.620	49,000
Sep 4, 2024	0.620	0.620	0.580	0.620	0.620	54,500
Sep 3, 2024	0.620	0.660	0.580	0.620	0.620	306,500
Sep 2, 2024	0.630	0.630	0.590	0.620	0.620	71,000
Aug 30, 2024	0.600	0.630	0.590	0.630	0.630	61,000
Aug 29, 2024	0.590	0.700	0.500	0.600	0.600	242,500
Aug 28, 2024	0.620	0.660	0.590	0.630	0.630	145,500
Aug 27, 2024	0.630	0.640	0.520	0.620	0.620	65,000
Aug 26, 2024	0.670	0.670	0.640	0.640	0.640	4,500
Aug 23, 2024	0.660	0.660	0.630	0.640	0.640	57,500
Aug 22, 2024	0.620	0.660	0.620	0.620	0.620	49,500
Aug 21, 2024	0.610	0.620	0.600	0.620	0.620	110,000
Aug 20, 2024	0.630	0.640	0.600	0.620	0.620	84,500
Aug 19, 2024	0.630	0.630	0.600	0.630	0.630	14,500
Aug 16, 2024	0.630	0.630	0.610	0.630	0.630	39,000
Aug 15, 2024	0.640	0.640	0.620	0.620	0.620	12,500
Aug 14, 2024	0.650	0.650	0.630	0.630	0.630	9,500
Aug 13, 2024	0.630	0.640	0.610	0.630	0.630	64,500
Aug 12, 2024	0.640	0.670	0.630	0.640	0.640	54,000
Aug 9, 2024	0.640	0.640	0.610	0.620	0.620	20,500
Aug 8, 2024	0.630	0.630	0.600	0.630	0.630	7,500
Aug 7, 2024	0.630	0.630	0.620	0.630	0.630	22,000
Aug 6, 2024	0.620	0.630	0.600	0.630	0.630	229,500
Aug 5, 2024	0.620	0.640	0.590	0.630	0.630	739,000
Aug 2, 2024	0.680	0.680	0.620	0.650	0.650	261,000
Aug 1, 2024	0.690	0.690	0.620	0.640	0.640	53,500
Jul 31, 2024	0.680	0.680	0.640	0.650	0.650	3,500
Jul 30, 2024	0.720	0.720	0.720	0.670	0.670	500
Jul 29, 2024	0.640	0.640	0.620	0.640	0.640	84,500
Jul 26, 2024	0.700	0.780	0.640	0.630	0.630	2,000
Jul 25, 2024	0.640	0.650	0.620	0.640	0.640	634,500
Jul 24, 2024	0.700	0.700	0.630	0.650	0.650	35,000
Jul 23, 2024	0.630	0.640	0.620	0.620	0.620	257,500
Jul 22, 2024	0.610	0.660	0.610	0.630	0.630	737,500
Jul 19, 2024	0.670	0.670	0.610	0.610	0.610	49,500
Jul 18, 2024	0.650	0.650	0.620	0.640	0.640	31,500
Jul 17, 2024	0.640	0.650	0.620	0.650	0.650	28,500
Jul 16, 2024	0.650	0.650	0.630	0.640	0.640	81,000
Jul 15, 2024	0.660	0.690	0.620	0.650	0.650	100,500
Jul 12, 2024	0.640	0.640	0.600	0.640	0.640	105,000
Jul 11, 2024	0.640	0.650	0.610	0.630	0.630	249,500
Jul 10, 2024	0.660	0.660	0.600	0.620	0.620	156,000
Jul 9, 2024	0.660	0.660	0.610	0.650	0.650	81,000
Jul 8, 2024	0.640	0.640	0.640	0.640	0.640	-
Jul 5, 2024	0.630	0.660	0.610	0.660	0.660	82,500
Jul 4, 2024	0.650	0.660	0.630	0.630	0.630	17,500
Jul 3, 2024	0.660	0.660	0.550	0.650	0.650	80,500
Jul 2, 2024	0.660	0.660	0.650	0.660	0.660	12,500
Jun 28, 2024	0.650	0.660	0.610	0.640	0.640	187,500
Jun 27, 2024	0.640	0.660	0.640	0.650	0.650	38,500
Jun 26, 2024	0.630	0.650	0.620	0.640	0.640	79,500
Jun 25, 2024	0.660	0.660	0.650	0.660	0.660	66,500
Jun 24, 2024	0.620	0.670	0.610	0.630	0.630	652,000
Jun 21, 2024	0.600	0.620	0.600	0.600	0.600	34,500
Jun 20, 2024	0.610	0.630	0.600	0.620	0.620	92,500
Jun 19, 2024	0.640	0.640	0.610	0.610	0.610	29,000
Jun 18, 2024	0.610	0.620	0.610	0.610	0.610	99,790
Jun 17, 2024	0.600	0.620	0.590	0.600	0.600	320,500
Jun 14, 2024	0.610	0.620	0.590	0.600	0.600	139,500
Jun 13, 2024	0.620	0.620	0.590	0.610	0.610	231,500
Jun 12, 2024	0.600	0.630	0.600	0.620	0.620	121,500
Jun 11, 2024	0.650	0.650	0.600	0.600	0.600	103,000
Jun 7, 2024	0.640	0.640	0.620	0.630	0.630	105,000
Jun 6, 2024	0.630	0.640	0.620	0.630	0.630	64,500
Jun 5, 2024	0.630	0.650	0.630	0.630	0.630	112,500
Jun 4, 2024	0.640	0.640	0.630	0.630	0.630	25,500
Jun 3, 2024	0.620	0.650	0.600	0.630	0.630	236,000
May 31, 2024	0.630	0.660	0.620	0.620	0.620	297,500
May 30, 2024	0.650	0.660	0.630	0.640	0.640	132,500
May 29, 2024	0.640	0.660	0.610	0.640	0.640	170,500
May 28, 2024	0.660	0.660	0.640	0.650	0.650	149,500
May 27, 2024	0.670	0.670	0.640	0.660	0.660	415,500
May 24, 2024	0.670	0.670	0.630	0.670	0.670	509,500
May 23, 2024	0.650	0.670	0.640	0.660	0.660	270,500
May 22, 2024	0.670	0.670	0.640	0.640	0.640	215,000
May 21, 2024	0.700	0.700	0.650	0.650	0.650	774,500
May 20, 2024	0.660	0.660	0.640	0.660	0.660	1,038,000
May 17, 2024	0.650	0.660	0.630	0.650	0.650	435,500
May 16, 2024	0.620	0.660	0.620	0.650	0.650	831,500
May 14, 2024	0.610	0.670	0.610	0.640	0.640	650,500
May 13, 2024	0.600	0.660	0.600	0.630	0.630	1,321,500
May 10, 2024	0.630	0.640	0.570	0.620	0.620	1,398,000
May 9, 2024	0.580	0.630	0.580	0.620	0.620	598,500
May 8, 2024	0.620	0.630	0.600	0.600	0.600	753,500
May 7, 2024	0.600	0.610	0.570	0.600	0.600	1,155,500
May 6, 2024	0.680	0.680	0.560	0.620	0.620	2,792,309

1675.HK ASIAINFO TECH

10.580

+15.25%

8148.HK Wuxi Life International Holdings Group Limited

1.750

+1.74%

8205.HK Shanghai Jiaoda Withub Information Industrial Company Limited

0.340

+7.94%

1808.HK ENTERPRISE DEV

3.700

+0.27%

1588.HK CHANJET

6.750

+2.27%

8635.HK Novacon Technology Group Limited

0.610

+3.39%

9669.HK Beisen Holding Limited

6.130

-0.97%

0909.HK MING YUAN CLOUD

2.990

-0.99%

8083.HK Youzan Technology Limited

0.095

-1.04%

002230.SZ iFLYTEK CO.,LTD

47.78

+1.81%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Xuan Wu Cloud Technology Holdings Limited (2392.HK)

Related Tickers