Xinyuan Property Management Service (Cayman) Ltd. (1895.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 0.380 | 0.385 | 0.350 | 0.370 | 0.370 | 797,000 |
| 19 June 2024 | 0.400 | 0.400 | 0.365 | 0.380 | 0.380 | 740,000 |
| 18 June 2024 | 0.400 | 0.425 | 0.395 | 0.395 | 0.395 | 867,000 |
| 17 June 2024 | 0.410 | 0.430 | 0.400 | 0.420 | 0.420 | 470,000 |
| 14 June 2024 | 0.400 | 0.450 | 0.370 | 0.415 | 0.415 | 3,665,000 |
| 13 June 2024 | 0.480 | 0.480 | 0.400 | 0.410 | 0.410 | 3,395,000 |
| 12 June 2024 | 0.550 | 0.580 | 0.400 | 0.450 | 0.450 | 13,440,000 |
| 11 June 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 07 June 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 06 June 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 05 June 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 04 June 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 03 June 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 31 May 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 30 May 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 29 May 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 28 May 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 27 May 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 24 May 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 23 May 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 22 May 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 21 May 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 20 May 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 17 May 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 16 May 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 14 May 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 13 May 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 10 May 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 09 May 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 08 May 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 07 May 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 06 May 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 03 May 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 02 May 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 30 Apr 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 29 Apr 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 26 Apr 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 25 Apr 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 24 Apr 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 23 Apr 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 22 Apr 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 19 Apr 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 18 Apr 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 17 Apr 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 16 Apr 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 15 Apr 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 12 Apr 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 11 Apr 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 10 Apr 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 09 Apr 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 08 Apr 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 05 Apr 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 03 Apr 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 02 Apr 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 28 Mar 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 27 Mar 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 26 Mar 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 25 Mar 2024 | 0.832 | 0.832 | 0.832 | 0.832 | 0.832 | - |
| 25 Mar 2024 | 0.038 Dividend | |||||
| 22 Mar 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 21 Mar 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 20 Mar 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 19 Mar 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 18 Mar 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 15 Mar 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 14 Mar 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 13 Mar 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 12 Mar 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 11 Mar 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 08 Mar 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 07 Mar 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 06 Mar 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 05 Mar 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 04 Mar 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 01 Mar 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 29 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 28 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 27 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 26 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 23 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 22 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 21 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 20 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 19 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 16 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 15 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 14 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 09 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 08 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 07 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 06 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 05 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 02 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 01 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 31 Jan 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 30 Jan 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 29 Jan 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 26 Jan 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 25 Jan 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| 24 Jan 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.832 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.