Xtep International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 4.710 | 4.850 | 4.640 | 4.770 | 4.107 | 3,326,907 |
| 2024-08-07 | 4.680 | 4.750 | 4.640 | 4.730 | 4.073 | 2,304,021 |
| 2024-08-06 | 4.690 | 4.750 | 4.640 | 4.700 | 4.047 | 4,440,906 |
| 2024-08-05 | 4.710 | 4.740 | 4.520 | 4.610 | 3.970 | 6,361,500 |
| 2024-08-02 | 4.560 | 4.740 | 4.510 | 4.710 | 4.056 | 5,960,593 |
| 2024-08-01 | 4.670 | 4.760 | 4.530 | 4.590 | 3.952 | 5,355,500 |
| 2024-07-31 | 4.550 | 4.740 | 4.550 | 4.700 | 4.047 | 5,321,674 |
| 2024-07-30 | 4.620 | 4.620 | 4.500 | 4.540 | 3.909 | 2,971,322 |
| 2024-07-29 | 4.710 | 4.800 | 4.580 | 4.620 | 3.978 | 3,256,000 |
| 2024-07-26 | 4.620 | 4.720 | 4.600 | 4.710 | 4.056 | 3,532,510 |
| 2024-07-25 | 4.600 | 4.660 | 4.510 | 4.620 | 3.978 | 4,059,000 |
| 2024-07-24 | 4.690 | 4.780 | 4.580 | 4.620 | 3.978 | 4,440,842 |
| 2024-07-23 | 4.850 | 4.890 | 4.700 | 4.720 | 4.064 | 4,339,111 |
| 2024-07-22 | 4.890 | 4.920 | 4.740 | 4.850 | 4.176 | 5,630,500 |
| 2024-07-19 | 4.870 | 4.910 | 4.830 | 4.850 | 4.176 | 3,427,782 |
| 2024-07-18 | 4.850 | 4.970 | 4.810 | 4.930 | 4.245 | 4,335,695 |
| 2024-07-17 | 4.700 | 4.900 | 4.700 | 4.870 | 4.193 | 5,910,500 |
| 2024-07-16 | 4.960 | 4.960 | 4.740 | 4.750 | 4.090 | 8,482,500 |
| 2024-07-15 | 5.200 | 5.200 | 4.880 | 4.930 | 4.245 | 9,777,737 |
| 2024-07-12 | 5.040 | 5.410 | 5.030 | 5.210 | 4.486 | 17,612,270 |
| 2024-07-11 | 4.700 | 5.020 | 4.660 | 5.000 | 4.305 | 11,547,130 |
| 2024-07-10 | 4.660 | 4.740 | 4.660 | 4.700 | 4.047 | 4,428,577 |
| 2024-07-09 | 4.600 | 4.710 | 4.530 | 4.670 | 4.021 | 6,015,257 |
| 2024-07-08 | 4.610 | 4.650 | 4.490 | 4.600 | 3.961 | 7,285,500 |
| 2024-07-05 | 4.780 | 4.780 | 4.580 | 4.640 | 3.995 | 10,283,500 |
| 2024-07-04 | 4.690 | 4.750 | 4.630 | 4.690 | 4.038 | 5,053,500 |
| 2024-07-03 | 4.530 | 4.740 | 4.500 | 4.690 | 4.038 | 9,229,802 |
| 2024-07-02 | 4.800 | 4.810 | 4.470 | 4.490 | 3.866 | 11,729,750 |
| 2024-06-28 | 4.790 | 4.920 | 4.790 | 4.810 | 4.142 | 4,805,895 |
| 2024-06-27 | 4.880 | 4.930 | 4.810 | 4.840 | 4.168 | 3,042,342 |
| 2024-06-26 | 4.880 | 4.940 | 4.780 | 4.890 | 4.211 | 3,983,061 |
| 2024-06-25 | 4.770 | 5.070 | 4.770 | 4.880 | 4.202 | 13,988,500 |
| 2024-06-24 | 4.730 | 4.790 | 4.650 | 4.770 | 4.107 | 8,373,500 |
| 2024-06-21 | 4.850 | 4.870 | 4.750 | 4.850 | 4.176 | 4,862,500 |
| 2024-06-20 | 4.960 | 5.020 | 4.800 | 4.860 | 4.185 | 6,165,500 |
| 2024-06-19 | 4.990 | 4.990 | 4.920 | 4.960 | 4.271 | 1,634,000 |
| 2024-06-18 | 4.990 | 5.030 | 4.900 | 4.910 | 4.228 | 4,510,000 |
| 2024-06-17 | 4.900 | 4.990 | 4.800 | 4.940 | 4.254 | 4,842,000 |
| 2024-06-14 | 4.980 | 5.060 | 4.910 | 4.930 | 4.245 | 8,607,000 |
| 2024-06-13 | 5.040 | 5.100 | 4.980 | 5.040 | 4.340 | 6,181,000 |
| 2024-06-12 | 5.100 | 5.170 | 4.910 | 4.980 | 4.288 | 14,612,500 |
| 2024-06-11 | 5.260 | 5.260 | 5.040 | 5.130 | 4.417 | 7,199,285 |
| 2024-06-07 | 5.320 | 5.330 | 5.250 | 5.310 | 4.572 | 2,937,500 |
| 2024-06-06 | 5.490 | 5.490 | 5.200 | 5.320 | 4.581 | 12,141,400 |
| 2024-06-05 | 5.440 | 5.500 | 5.360 | 5.390 | 4.641 | 3,847,925 |
| 2024-06-04 | 5.430 | 5.460 | 5.280 | 5.440 | 4.684 | 6,685,220 |
| 2024-06-03 | 5.470 | 5.550 | 5.420 | 5.420 | 4.667 | 6,620,819 |
| 2024-05-31 | 5.520 | 5.630 | 5.420 | 5.420 | 4.667 | 7,980,000 |
| 2024-05-30 | 5.610 | 5.640 | 5.420 | 5.450 | 4.693 | 11,300,500 |
| 2024-05-29 | 5.880 | 5.880 | 5.660 | 5.670 | 4.882 | 4,322,500 |
| 2024-05-28 | 5.780 | 5.870 | 5.700 | 5.820 | 5.011 | 4,211,396 |
| 2024-05-27 | 5.690 | 5.830 | 5.670 | 5.770 | 4.968 | 10,215,000 |
| 2024-05-24 | 5.600 | 5.710 | 5.510 | 5.660 | 4.874 | 9,693,000 |
| 2024-05-23 | 5.780 | 5.780 | 5.570 | 5.600 | 4.822 | 6,913,124 |
| 2024-05-22 | 5.750 | 5.830 | 5.700 | 5.780 | 4.977 | 7,200,003 |
| 2024-05-21 | 5.920 | 5.970 | 5.700 | 5.760 | 4.960 | 11,908,260 |
| 2024-05-20 | 6.000 | 6.070 | 5.810 | 6.000 | 5.166 | 16,013,670 |
| 2024-05-17 | 5.880 | 6.100 | 5.780 | 5.920 | 5.098 | 9,096,512 |
| 2024-05-16 | 5.970 | 6.020 | 5.830 | 5.860 | 5.046 | 20,278,670 |
| 2024-05-14 | 5.620 | 6.030 | 5.550 | 5.970 | 5.141 | 29,315,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.1800 HKD |
| 2026-05-12 | 0.0950 HKD |
| 2025-09-03 | 0.1800 HKD |
| 2025-05-07 | 0.0950 HKD |
| 2024-09-03 | 0.1560 HKD |
| 2024-05-07 | 0.0800 HKD |
| 2023-09-05 | 0.1370 HKD |
| 2023-06-06 | 0.0710 HKD |
| 2022-09-02 | 0.1300 HKD |
| 2022-05-11 | 0.1350 HKD |
| 2021-09-03 | 0.1150 HKD |
| 2021-05-12 | 0.0750 HKD |
| 2020-09-10 | 0.0650 HKD |
| 2020-05-13 | 0.0750 HKD |
| 2019-09-03 | 0.1250 HKD |
| 2019-05-09 | 0.0950 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.