Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HKSE - Delayed Quote HKD

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

Compare
0.365
-0.055
(-13.10%)
At close: April 3 at 4:08:15 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.4000.4000.3600.3650.3651,300,000
Apr 2, 20250.3700.4200.3650.4200.420584,000
Apr 1, 20250.3700.4000.3600.4000.400312,000
Mar 31, 20250.3850.4000.3750.4000.400118,000
Mar 28, 20250.3850.3900.3750.3900.390936,000
Mar 27, 20250.4000.4000.3600.4000.4008,000
Mar 26, 20250.3700.3900.3700.3700.3701,138,000
Mar 25, 20250.4100.4100.3600.4050.405314,000
Mar 24, 20250.4100.4100.4100.4100.410-
Mar 21, 20250.4100.4100.4100.4100.410-
Mar 20, 20250.3800.4250.3800.4100.410804,000
Mar 19, 20250.3900.3900.3700.3700.370162,000
Mar 18, 20250.3800.3950.3700.3900.39042,000
Mar 17, 20250.3800.3950.3700.3950.395102,000
Mar 14, 20250.3600.3950.3500.3950.39514,000
Mar 13, 20250.3950.3950.3950.3950.395-
Mar 12, 20250.3950.3950.3950.3950.395-
Mar 11, 20250.3950.3950.3950.3950.395-
Mar 10, 20250.3950.3950.3950.3950.395-
Mar 7, 20250.3950.3950.3950.3950.395-
Mar 6, 20250.3950.3950.3950.3950.395-
Mar 5, 20250.3600.3950.3600.3950.395192,000
Mar 4, 20250.3800.3800.3800.3800.380-
Mar 3, 20250.3900.3900.3900.3800.3802,000
Feb 28, 20250.3600.3750.3400.3750.37590,000
Feb 27, 20250.3800.3800.3800.3800.380-
Feb 26, 20250.3800.3800.3800.3800.380110,000
Feb 25, 20250.3700.3900.3700.3900.39030,000
Feb 24, 20250.3600.3900.3400.3900.390318,000
Feb 21, 20250.3850.4000.3600.4000.40012,000
Feb 20, 20250.3850.4350.3850.3950.395540,000
Feb 19, 20250.3850.3850.3850.3850.385-
Feb 18, 20250.3750.3950.3750.3900.390122,000
Feb 17, 20250.3750.3750.3750.3750.375-
Feb 14, 20250.3500.3900.3500.3750.375264,000
Feb 13, 20250.3450.3450.3400.3500.35022,000
Feb 12, 20250.3450.3500.3450.3500.35014,000
Feb 11, 20250.3500.3500.3500.3500.350-
Feb 10, 20250.3650.3650.3400.3500.35032,000
Feb 7, 20250.3450.3450.3450.3450.345-
Feb 6, 20250.3450.3450.3450.3450.345-
Feb 5, 20250.3450.3450.3450.3450.345-
Feb 4, 20250.3500.3650.3400.3450.345186,000
Feb 3, 20250.3450.3650.3450.3650.36576,000
Jan 28, 20250.3550.3550.3550.3550.355-
Jan 27, 20250.3550.3550.3200.3500.350308,000
Jan 24, 20250.3450.3550.3450.3550.35512,000
Jan 23, 20250.3300.3550.3300.3550.35528,000
Jan 22, 20250.3400.3550.3400.3550.355102,000
Jan 21, 20250.3500.3500.3500.3500.350-
Jan 20, 20250.3550.3550.3550.3550.355-
Jan 17, 20250.3550.3550.3550.3550.355-
Jan 16, 20250.3500.3600.3250.3600.360108,000
Jan 15, 20250.3600.3600.3600.3600.3602,000
Jan 14, 20250.3600.3600.3600.3600.360110,000
Jan 13, 20250.3300.3600.3600.3600.3602,000
Jan 10, 20250.3600.3600.3600.3600.360-
Jan 9, 20250.3600.3600.3600.3600.360-
Jan 8, 20250.3600.3600.3600.3600.360-
Jan 7, 20250.3600.3600.3600.3600.360-
Jan 6, 20250.3600.3600.3600.3600.36028,000
Jan 3, 20250.3600.3600.3600.3600.360-
Jan 2, 20250.3600.3600.3600.3600.360-
Dec 31, 20240.3600.3600.3600.3600.360-
Dec 30, 20240.3600.3700.3600.3600.360240,000
Dec 27, 20240.3550.3600.3600.3600.360106,000
Dec 24, 20240.3550.3550.3550.3550.355-
Dec 23, 20240.3500.3550.3400.3550.35552,000
Dec 20, 20240.3500.3550.3400.3550.35510,000
Dec 19, 20240.3550.3550.3400.3550.35538,000
Dec 18, 20240.3500.3550.3550.3550.35536,000
Dec 17, 20240.3500.3500.3500.3500.350-
Dec 16, 20240.3400.3500.3250.3500.350472,000
Dec 13, 20240.3300.3300.3300.3300.33014,000
Dec 12, 20240.3100.3500.3050.3500.3501,350,000
Dec 11, 20240.3150.3250.3050.3250.325910,000
Dec 10, 20240.3250.3300.3150.3150.315382,000
Dec 9, 20240.3350.3350.3050.3150.315918,000
Dec 6, 20240.3250.3300.3000.3300.330874,000
Dec 5, 20240.3300.3300.3250.3300.330212,000
Dec 4, 20240.3350.3350.3350.3350.335-
Dec 3, 20240.3500.3500.3350.3350.33542,000
Dec 2, 20240.3850.3850.3500.3500.35092,000
Nov 29, 20240.3850.3850.3850.3850.38552,000
Nov 28, 20240.3450.3950.3450.3950.395112,000
Nov 27, 20240.3600.3600.3600.3600.360-
Nov 26, 20240.3450.3500.3450.3550.35524,000
Nov 25, 20240.3600.3600.3600.3600.360-
Nov 22, 20240.3600.3600.3600.3600.360-
Nov 21, 20240.3600.3600.3600.3600.360-
Nov 20, 20240.3600.3600.3600.3600.360-
Nov 19, 20240.3600.3600.3600.3600.36086,000
Nov 18, 20240.3650.3650.3650.3650.365-
Nov 15, 20240.4050.4050.3750.3950.395118,000
Nov 14, 20240.4150.4200.4150.4050.40544,000
Nov 13, 20240.3800.3800.3700.3700.37010,000
Nov 12, 20240.3700.3700.3700.3700.37034,000
Nov 11, 20240.3800.3800.3800.3800.380-
Nov 8, 20240.3850.3850.3600.3600.360590,000
Nov 7, 20240.3850.3850.3650.3700.370488,000
Nov 6, 20240.3850.3850.3850.3850.385-
Nov 5, 20240.4100.4100.3850.3900.390280,000
Nov 4, 20240.4150.4200.4100.4200.42080,000
Nov 1, 20240.4250.4450.4150.4150.415716,000
Oct 31, 20240.4400.5000.4100.5000.500420,000
Oct 30, 20240.4950.4950.4300.4300.430282,000
Oct 29, 20240.5200.5200.4700.4950.495478,000
Oct 28, 20240.5000.5800.4700.5800.580114,000
Oct 25, 20240.5200.5200.5200.5200.520-
Oct 24, 20240.5200.5400.5000.5400.54098,000
Oct 23, 20240.5800.5800.5800.5800.580-
Oct 22, 20240.5800.5800.5800.5800.580-
Oct 21, 20240.5800.5800.5800.5800.580-
Oct 18, 20240.5800.5800.5800.5800.580-
Oct 17, 20240.5800.5800.5800.5800.580-
Oct 16, 20240.5800.5800.5800.5800.580-
Oct 15, 20240.5800.5800.5800.5800.580-
Oct 14, 20240.5800.5800.5800.5800.58010,000
Oct 10, 20240.5700.5700.5700.5700.570-
Oct 9, 20240.5700.5700.5700.5700.57038,000
Oct 8, 20240.5500.5800.5200.5200.52018,000
Oct 7, 20240.5700.6200.5700.6200.62056,000
Oct 4, 20240.5900.5900.5900.5900.590-
Oct 3, 20240.6000.6000.5700.5900.59088,000
Oct 2, 20240.6000.6500.5800.5900.590268,000
Sep 30, 20240.5700.5900.5700.5900.590134,000
Sep 27, 20240.5200.5600.5200.5600.560130,000
Sep 26, 20240.5100.5200.5100.5200.52072,000
Sep 25, 20240.5000.5100.5000.5100.51092,000
Sep 24, 20240.4650.5000.4650.5000.50030,000
Sep 23, 20240.4700.4700.4700.4650.46520,000
Sep 20, 20240.4700.4700.4700.4700.470-
Sep 19, 20240.4550.4700.4500.4700.47022,000
Sep 17, 20240.5000.4800.4800.4800.4802,000
Sep 16, 20240.4800.4800.4800.4800.480222,000
Sep 13, 20240.4500.4700.4300.4800.48020,000
Sep 12, 20240.5100.5100.5100.5100.510-
Sep 11, 20240.5200.5200.5200.5200.520-
Sep 10, 20240.5000.5200.5000.5200.5204,000
Sep 9, 20240.4950.4950.4050.4800.480116,000
Sep 5, 20240.4950.4950.4950.4950.495-
Sep 4, 20240.4850.4850.4850.4850.485-
Sep 3, 20240.4850.4850.4850.4850.485-
Sep 2, 20240.4800.4800.4750.4850.48584,000
Aug 30, 20240.4950.5100.4950.5100.51042,000
Aug 29, 20240.5100.5100.5100.5100.510-
Aug 28, 20240.5000.5200.5000.5100.51022,000
Aug 27, 20240.5400.5400.5400.5400.540-
Aug 26, 20240.5400.5400.5400.5400.540-
Aug 23, 20240.5400.5400.5400.5400.540-
Aug 22, 20240.5400.5400.5400.5400.540-
Aug 21, 20240.5400.5400.5400.5400.540-
Aug 20, 20240.5200.5400.5000.5400.5408,000
Aug 19, 20240.5400.5400.5400.5400.540-
Aug 16, 20240.5300.5300.5300.5300.530-
Aug 15, 20240.5400.5400.5400.5400.540-
Aug 14, 20240.5400.5400.5400.5400.540-
Aug 13, 20240.5400.5400.5400.5400.540-
Aug 12, 20240.5400.5400.5400.5400.540-
Aug 9, 20240.5400.5400.5400.5400.540-
Aug 8, 20240.5400.5400.5400.5400.540-
Aug 7, 20240.5400.5400.5400.5400.540-
Aug 6, 20240.5400.5400.5400.5400.540-
Aug 5, 20240.5200.5200.5200.5400.54080,000
Aug 2, 20240.5700.5700.5700.5700.570-
Aug 1, 20240.5700.5700.5700.5700.570-
Jul 31, 20240.5400.5700.5200.5700.570102,000
Jul 30, 20240.5500.5500.5500.5500.550-
Jul 29, 20240.5500.5500.5500.5500.550-
Jul 26, 20240.5500.5500.5500.5500.55070,000
Jul 25, 20240.6000.6000.6000.6000.600-
Jul 24, 20240.5800.6000.5200.6000.60014,000
Jul 23, 20240.6400.6400.6400.6400.640-
Jul 22, 20240.5900.6600.6600.6600.6606,000
Jul 19, 20240.6200.5600.5600.5600.56024,000
Jul 18, 20240.5700.5700.5700.5900.59012,000
Jul 17, 20240.5900.5900.5900.5900.590-
Jul 16, 20240.5900.5900.5900.5900.590-
Jul 15, 20240.5900.5900.5900.5900.590-
Jul 12, 20240.5900.5700.5700.5900.59040,000
Jul 11, 20240.5900.5900.5900.5900.590-
Jul 10, 20240.5900.5900.5900.5900.590-
Jul 9, 20240.5700.5700.5700.5900.5908,000
Jul 8, 20240.6000.6000.5700.5900.59014,000
Jul 5, 20240.6000.6000.6000.6000.600-
Jul 4, 20240.6000.6000.6000.6000.600-
Jul 3, 20240.6200.6200.6200.6200.620-
Jul 2, 20240.5900.6600.5600.6500.65060,000
Jun 28, 20240.6500.6500.6500.6500.650-
Jun 27, 20240.6500.6500.6500.6500.650-
Jun 26, 20240.6500.6500.6500.6500.650-
Jun 25, 20240.5600.6600.5600.6600.66018,000
Jun 24, 20240.5900.6000.6000.5900.5904,000
Jun 21, 20240.5900.5900.5900.5900.590-
Jun 20, 20240.5900.5900.5900.5900.590-
Jun 19, 20240.6000.6000.6000.6000.600-
Jun 18, 20240.6000.6000.6000.6000.600-
Jun 17, 20240.6000.6000.6000.6000.600-
Jun 14, 20240.6000.6000.6000.6000.600-
Jun 13, 20240.6300.6400.5600.6000.600174,000
Jun 12, 20240.6800.6800.6800.6800.680-
Jun 11, 20240.6800.6800.6800.6800.680-
Jun 7, 20240.6400.6800.6400.6800.68050,000
Jun 6, 20240.6900.6900.6900.6900.690-
Jun 5, 20240.6600.6900.6600.6900.69094,000
Jun 4, 20240.6900.6900.6900.6900.6902,000
Jun 3, 20240.6900.6900.6900.6900.690-
May 31, 20240.6700.7000.6400.7000.700204,000
May 30, 20240.6700.7100.6600.7100.71030,000
May 29, 20240.6700.6700.6700.7000.7006,000
May 28, 20240.7200.7200.7200.7200.72030,000
May 27, 20240.7400.7400.7400.7400.740-
May 24, 20240.7400.7400.7400.7400.740-
May 23, 20240.7400.7400.7000.7400.74014,000
May 22, 20240.7400.7400.7400.7400.740-
May 21, 20240.7300.7400.7000.7400.740216,000
May 20, 20240.7300.8500.7600.7600.760264,000
May 17, 20240.6900.7300.6900.7300.730198,000
May 16, 20240.6900.7500.6800.7100.710472,000
May 14, 20240.6800.6800.6500.6500.65046,000
May 13, 20240.6100.6800.6100.6800.68010,000
May 10, 20240.6200.6100.5800.6100.61032,000
May 9, 20240.5600.6600.5600.6200.620258,000
May 8, 20240.5600.5600.5600.5600.560-
May 7, 20240.5600.5600.5600.5600.560-
May 6, 20240.5300.5400.5300.5400.54052,000
May 3, 20240.5400.5400.5400.5400.54012,000
May 2, 20240.5200.5700.5200.5700.57054,000
Apr 30, 20240.5400.5500.5400.5400.54012,000
Apr 29, 20240.5100.5200.4900.5200.52066,000
Apr 26, 20240.4800.5100.4800.5100.51010,000
Apr 25, 20240.4800.4800.4800.4800.480-
Apr 24, 20240.4900.4900.4900.4900.49014,000
Apr 23, 20240.5000.5000.5000.5000.500-
Apr 22, 20240.5000.5000.5000.5200.52032,000
Apr 19, 20240.5200.5200.5200.5200.520-
Apr 18, 20240.5100.5500.5500.5200.5202,000
Apr 17, 20240.5300.5300.5300.5300.530-
Apr 16, 20240.5300.5300.5300.5300.530-
Apr 15, 20240.5400.5400.5400.5400.540-
Apr 12, 20240.5400.5400.5400.5400.540-
Apr 11, 20240.5500.5500.5500.5500.550-
Apr 10, 20240.5500.5500.5500.5500.550-
Apr 9, 20240.5500.5500.5500.5500.550-
Apr 8, 20240.5500.5500.5500.5500.550-
Apr 5, 20240.5500.5500.5500.5500.5502,000
Apr 3, 20240.5400.5300.5300.5300.5306,000

Related Tickers

6677.HK Sino-Ocean Service Holding Limited
0.540
0.00%
 
1153.HK JIAYUAN SER
0.320
-4.48%
 
2107.HK First Service Holding Limited
0.310
-3.12%
 
NEOBO.ST Neobo Fastigheter AB (publ)
15.71
-0.29%