Xuan Wu Cloud Technology Holdings Limited (2392.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.640

-0.010

(-1.54%)

At close: 03:19PM HKT

Time period:

29 June 2023 - 29 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	0.650	0.660	0.610	0.640	0.640	187,500
27 June 2024	0.640	0.660	0.640	0.650	0.650	38,500
26 June 2024	0.630	0.650	0.620	0.640	0.640	79,500
25 June 2024	0.660	0.660	0.650	0.660	0.660	66,500
24 June 2024	0.620	0.670	0.610	0.630	0.630	652,000
21 June 2024	0.600	0.620	0.600	0.600	0.600	34,500
20 June 2024	0.610	0.630	0.600	0.620	0.620	92,500
19 June 2024	0.640	0.640	0.610	0.610	0.610	29,000
18 June 2024	0.610	0.620	0.610	0.610	0.610	99,790
17 June 2024	0.600	0.620	0.590	0.600	0.600	320,500
14 June 2024	0.610	0.620	0.590	0.600	0.600	139,500
13 June 2024	0.620	0.620	0.590	0.610	0.610	231,500
12 June 2024	0.600	0.630	0.600	0.620	0.620	121,500
11 June 2024	0.650	0.650	0.600	0.600	0.600	103,000
07 June 2024	0.640	0.640	0.620	0.630	0.630	105,000
06 June 2024	0.630	0.640	0.620	0.630	0.630	64,500
05 June 2024	0.630	0.650	0.630	0.630	0.630	112,500
04 June 2024	0.640	0.640	0.630	0.630	0.630	25,500
03 June 2024	0.620	0.650	0.600	0.630	0.630	236,000
31 May 2024	0.630	0.660	0.620	0.620	0.620	297,500
30 May 2024	0.650	0.660	0.630	0.640	0.640	132,500
29 May 2024	0.640	0.660	0.610	0.640	0.640	170,500
28 May 2024	0.660	0.660	0.640	0.650	0.650	149,500
27 May 2024	0.670	0.670	0.640	0.660	0.660	415,500
24 May 2024	0.670	0.670	0.630	0.670	0.670	509,500
23 May 2024	0.650	0.670	0.640	0.660	0.660	270,500
22 May 2024	0.670	0.670	0.640	0.640	0.640	215,000
21 May 2024	0.700	0.700	0.650	0.650	0.650	774,500
20 May 2024	0.660	0.660	0.640	0.660	0.660	1,038,000
17 May 2024	0.650	0.660	0.630	0.650	0.650	435,500
16 May 2024	0.620	0.660	0.620	0.650	0.650	831,500
14 May 2024	0.610	0.670	0.610	0.640	0.640	650,500
13 May 2024	0.600	0.660	0.600	0.630	0.630	1,321,500
10 May 2024	0.630	0.640	0.570	0.620	0.620	1,398,000
09 May 2024	0.580	0.630	0.580	0.620	0.620	598,500
08 May 2024	0.620	0.630	0.600	0.600	0.600	753,500
07 May 2024	0.600	0.610	0.570	0.600	0.600	1,155,500
06 May 2024	0.680	0.680	0.560	0.620	0.620	2,792,309
03 May 2024	0.610	0.640	0.590	0.630	0.630	2,838,500
02 May 2024	0.710	0.730	0.570	0.610	0.610	7,070,747
30 Apr 2024	0.760	0.790	0.325	0.690	0.690	84,307,000
29 Apr 2024	0.710	0.810	0.690	0.750	0.750	1,606,734
26 Apr 2024	0.700	0.750	0.680	0.700	0.700	1,304,500
25 Apr 2024	0.700	0.720	0.660	0.710	0.710	1,157,000
24 Apr 2024	0.740	0.790	0.700	0.700	0.700	2,738,000
23 Apr 2024	0.820	0.820	0.640	0.720	0.720	4,745,500
22 Apr 2024	0.500	0.890	0.490	0.820	0.820	11,305,000
19 Apr 2024	0.495	0.520	0.480	0.510	0.510	844,500
18 Apr 2024	0.495	0.530	0.490	0.520	0.520	610,500
17 Apr 2024	0.475	0.520	0.465	0.520	0.520	728,000
16 Apr 2024	0.570	0.570	0.455	0.485	0.485	1,823,500
15 Apr 2024	0.610	0.610	0.500	0.570	0.570	1,376,000
12 Apr 2024	0.810	0.810	0.580	0.610	0.610	4,563,000
11 Apr 2024	1.090	1.090	0.325	0.710	0.710	44,867,000
10 Apr 2024	1.100	1.110	1.080	1.090	1.090	45,500
09 Apr 2024	1.160	1.160	1.110	1.140	1.140	31,000
08 Apr 2024	1.200	1.250	1.060	1.220	1.220	76,000
05 Apr 2024	1.300	1.300	1.190	1.270	1.270	24,000
03 Apr 2024	1.390	1.390	1.050	1.170	1.170	324,000
02 Apr 2024	1.510	1.510	1.320	1.360	1.360	272,000
28 Mar 2024	1.700	1.700	1.470	1.470	1.470	428,500
27 Mar 2024	1.750	1.840	1.620	1.700	1.700	2,423,500
26 Mar 2024	1.460	1.800	1.440	1.640	1.640	2,368,000
25 Mar 2024	1.410	1.650	1.410	1.500	1.500	1,323,000
22 Mar 2024	1.320	1.420	1.280	1.420	1.420	73,000
21 Mar 2024	1.400	1.460	1.290	1.390	1.390	152,000
20 Mar 2024	1.490	1.490	1.490	1.490	1.490	-
19 Mar 2024	1.470	1.500	1.330	1.500	1.500	1,664,000
18 Mar 2024	1.650	1.650	1.400	1.470	1.470	121,000
15 Mar 2024	1.600	1.650	1.470	1.500	1.500	122,000
14 Mar 2024	1.420	1.600	1.400	1.470	1.470	92,000
13 Mar 2024	1.870	1.870	1.420	1.420	1.420	119,000
12 Mar 2024	1.890	1.890	1.700	1.700	1.700	9,500
11 Mar 2024	1.870	1.870	1.700	1.790	1.790	23,500
08 Mar 2024	1.850	2.040	1.830	2.040	2.040	18,500
07 Mar 2024	1.940	1.990	1.910	1.970	1.970	6,000
06 Mar 2024	1.970	2.140	1.970	2.000	2.000	450,500
05 Mar 2024	1.980	1.980	1.960	1.970	1.970	47,000
04 Mar 2024	1.960	1.960	1.910	1.910	1.910	100,500
01 Mar 2024	1.920	2.050	1.870	2.020	2.020	40,000
29 Feb 2024	2.000	2.000	1.970	1.970	1.970	50,500
28 Feb 2024	2.100	2.100	2.000	2.060	2.060	84,500
27 Feb 2024	2.150	2.150	1.970	2.100	2.100	45,000
26 Feb 2024	2.100	2.100	2.080	2.080	2.080	150,000
23 Feb 2024	1.950	2.120	1.930	2.110	2.110	164,500
22 Feb 2024	2.000	2.000	1.980	2.000	2.000	163,500
21 Feb 2024	1.950	2.100	1.860	2.100	2.100	78,500
20 Feb 2024	2.100	2.140	2.100	2.140	2.140	29,500
19 Feb 2024	2.000	2.140	1.890	2.040	2.040	184,500
16 Feb 2024	2.060	2.150	1.920	2.010	2.010	116,500
15 Feb 2024	2.170	2.180	2.050	2.060	2.060	325,000
14 Feb 2024	2.110	2.120	2.030	2.030	2.030	350,500
09 Feb 2024	2.070	2.070	2.070	2.070	2.070	-
08 Feb 2024	2.200	2.200	1.980	2.050	2.050	699,000
07 Feb 2024	2.400	2.400	2.160	2.160	2.160	3,069,500
06 Feb 2024	2.380	2.400	2.200	2.400	2.400	963,000
05 Feb 2024	2.430	2.430	2.200	2.300	2.300	709,500
02 Feb 2024	2.380	2.590	2.210	2.260	2.260	960,000
01 Feb 2024	2.290	2.380	2.200	2.290	2.290	1,096,500
31 Jan 2024	2.360	2.360	2.140	2.260	2.260	43,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

AUD/USD0.6669+0.0018(+0.27%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Bitcoin AUD90,814.25-1,628.80(-1.76%)

Xuan Wu Cloud Technology Holdings Limited (2392.HK)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

AUD/USD
0.6669
+0.0018(+0.27%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)

Bitcoin AUD
90,814.25
-1,628.80(-1.76%)