tiprankstipranks
Xinyuan Property Management Service (Cayman) Ltd. (HK:1895)
:1895
Hong Kong Market
1895
Xinyuan Property Management Service (Cayman) Ltd.
RESEARCH TOOLSreports
Want to see HK:1895 full AI Analyst Report?

Xinyuan Property Management Service (Cayman) Ltd. (1895) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 30, 2026
0.41
0.41
0.40
0.41
0.41
+1.25%
382,000
1.36
Apr 29, 2026
0.41
0.42
0.40
0.40
0.40
-2.44%
889,000
3.30
Apr 28, 2026
0.41
0.41
0.41
0.41
0.41
+1.23%
372,000
1.41
Apr 27, 2026
0.41
0.42
0.41
0.41
0.41
-1.22%
360,000
1.35
Apr 24, 2026
0.42
0.42
0.41
0.41
0.41
-1.20%
663,000
2.58
Apr 23, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
118,000
0.46
Apr 22, 2026
0.42
0.42
0.41
0.42
0.42
-3.49%
489,000
1.92
Apr 21, 2026
0.46
0.46
0.41
0.43
0.43
-6.52%
5,588,000
33.08
Apr 20, 2026
0.46
0.46
0.46
0.46
0.46
+1.10%
20,000
0.12
Apr 17, 2026
0.46
0.46
0.46
0.46
0.46
0.00%
35,000
0.20
Apr 16, 2026
0.45
0.46
0.45
0.46
0.46
0.00%
114,000
0.65
Apr 15, 2026
0.45
0.46
0.45
0.46
0.46
+1.11%
53,000
0.29
Apr 14, 2026
0.46
0.46
0.44
0.45
0.45
-3.23%
509,000
2.72
Apr 13, 2026
0.47
0.47
0.46
0.47
0.47
-1.06%
0
0.00
Apr 10, 2026
0.46
0.47
0.45
0.47
0.47
+2.17%
688,000
3.76
Apr 09, 2026
0.48
0.48
0.46
0.46
0.46
-3.16%
369,000
2.02
Apr 08, 2026
0.44
0.48
0.44
0.48
0.48
+7.95%
689,000
3.98
Apr 07, 2026
0.45
0.45
0.42
0.44
0.44
0.00%
0
0.00
Apr 06, 2026
0.45
0.45
0.42
0.44
0.44
0.00%
0
0.00
Apr 03, 2026
0.45
0.45
0.42
0.44
0.44
0.00%
0
0.00
Apr 02, 2026
0.45
0.45
0.42
0.44
0.44
-2.22%
621,000
3.63
Apr 01, 2026
0.45
0.45
0.44
0.45
0.45
0.00%
558,000
3.43
Mar 31, 2026
0.45
0.46
0.45
0.45
0.45
+1.12%
180,000
1.13
Mar 30, 2026
0.45
0.45
0.44
0.45
0.45
-3.26%
92,000
0.58
Mar 27, 2026
0.46
0.46
0.46
0.46
0.46
-1.08%
47,000
0.30
Mar 26, 2026
0.47
0.47
0.47
0.47
0.47
+1.09%
2,000
0.01
Mar 25, 2026
0.44
0.46
0.44
0.46
0.46
+2.22%
72,000
0.45
Mar 24, 2026
0.45
0.46
0.44
0.45
0.45
0.00%
0
0.00
Mar 23, 2026
0.46
0.46
0.44
0.45
0.45
-1.10%
555,000
3.68
Mar 20, 2026
0.47
0.48
0.45
0.46
0.46
-5.21%
511,000
3.52
Mar 19, 2026
0.48
0.48
0.48
0.48
0.48
0.00%
42,000
0.29
Mar 18, 2026
0.48
0.48
0.48
0.48
0.48
0.00%
5,000
0.03
Mar 17, 2026
0.48
0.48
0.48
0.48
0.48
0.00%
95,000
0.60
Mar 16, 2026
0.48
0.48
0.48
0.48
0.48
-1.03%
101,000
0.61
Mar 13, 2026
0.48
0.48
0.48
0.49
0.49
-1.02%
6,000
0.03
Mar 12, 2026
0.49
0.50
0.49
0.49
0.49
+1.03%
129,000
0.67
Mar 11, 2026
0.49
0.49
0.49
0.49
0.49
-3.00%
52,000
0.27
Mar 10, 2026
0.48
0.51
0.47
0.50
0.50
+6.38%
714,000
3.81
Mar 09, 2026
0.48
0.48
0.47
0.47
0.47
-4.08%
89,000
0.47
Mar 06, 2026
0.48
0.50
0.48
0.49
0.49
+5.38%
220,000
1.19
Mar 05, 2026
0.47
0.47
0.47
0.47
0.47
0.00%
216,000
1.16
Mar 04, 2026
0.48
0.48
0.47
0.47
0.47
0.00%
439,000
2.45
Mar 03, 2026
0.47
0.48
0.47
0.47
0.47
0.00%
290,000
1.65
Mar 02, 2026
0.48
0.48
0.47
0.47
0.47
-2.11%
371,000
2.18
Feb 27, 2026
0.47
0.47
0.47
0.48
0.48
-1.04%
3,000
0.02
Feb 26, 2026
0.48
0.48
0.48
0.48
0.48
-1.03%
0
0.00
Feb 25, 2026
0.48
0.49
0.48
0.49
0.49
+1.04%
141,000
0.79
Feb 24, 2026
0.48
0.48
0.48
0.48
0.48
-1.03%
113,000
0.64
Feb 23, 2026
0.48
0.49
0.48
0.49
0.49
+2.11%
165,000
0.82
Feb 20, 2026
0.47
0.48
0.47
0.48
0.48
+2.15%
331,000
1.69
Rows:
50