Xtep International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 5.430 | 5.660 | 5.400 | 5.600 | 4.822 | 20,187,500 |
| 2024-05-10 | 5.730 | 5.810 | 5.290 | 5.430 | 4.676 | 52,945,000 |
| 2024-05-09 | 5.020 | 5.440 | 5.020 | 5.400 | 4.650 | 13,065,560 |
| 2024-05-08 | 5.200 | 5.200 | 5.000 | 5.020 | 4.323 | 8,393,220 |
| 2024-05-07 | 5.100 | 5.180 | 5.020 | 5.150 | 4.435 | 6,504,558 |
| 2024-05-06 | 5.300 | 5.300 | 5.080 | 5.140 | 4.357 | 9,119,024 |
| 2024-05-03 | 5.150 | 5.270 | 5.100 | 5.270 | 4.467 | 5,355,500 |
| 2024-05-02 | 4.920 | 5.140 | 4.890 | 5.120 | 4.340 | 4,218,064 |
| 2024-04-30 | 5.030 | 5.080 | 4.950 | 4.990 | 4.230 | 5,867,027 |
| 2024-04-29 | 5.060 | 5.190 | 4.990 | 5.010 | 4.247 | 12,797,020 |
| 2024-04-26 | 4.800 | 5.090 | 4.800 | 5.060 | 4.289 | 12,533,970 |
| 2024-04-25 | 4.790 | 4.940 | 4.730 | 4.870 | 4.128 | 10,697,640 |
| 2024-04-24 | 4.560 | 4.860 | 4.560 | 4.790 | 4.060 | 15,394,740 |
| 2024-04-23 | 4.420 | 4.560 | 4.420 | 4.560 | 3.865 | 6,930,000 |
| 2024-04-22 | 4.600 | 4.610 | 4.410 | 4.420 | 3.747 | 8,221,500 |
| 2024-04-19 | 4.460 | 4.570 | 4.360 | 4.550 | 3.857 | 8,407,000 |
| 2024-04-18 | 4.400 | 4.510 | 4.330 | 4.460 | 3.781 | 7,809,500 |
| 2024-04-17 | 4.350 | 4.540 | 4.310 | 4.370 | 3.704 | 9,603,197 |
| 2024-04-16 | 4.350 | 4.410 | 4.260 | 4.350 | 3.687 | 13,536,660 |
| 2024-04-15 | 4.740 | 4.740 | 4.340 | 4.490 | 3.806 | 24,635,801 |
| 2024-04-12 | 4.800 | 4.820 | 4.690 | 4.750 | 4.026 | 5,367,737 |
| 2024-04-11 | 4.740 | 4.810 | 4.670 | 4.800 | 4.069 | 4,101,040 |
| 2024-04-10 | 4.700 | 4.830 | 4.650 | 4.770 | 4.043 | 6,965,000 |
| 2024-04-09 | 4.630 | 4.730 | 4.560 | 4.630 | 3.925 | 7,643,000 |
| 2024-04-08 | 4.800 | 4.800 | 4.590 | 4.630 | 3.925 | 8,065,121 |
| 2024-04-05 | 4.750 | 4.870 | 4.700 | 4.800 | 4.069 | 4,179,642 |
| 2024-04-03 | 4.900 | 4.920 | 4.730 | 4.800 | 4.069 | 10,316,040 |
| 2024-04-02 | 4.930 | 4.970 | 4.820 | 4.900 | 4.154 | 11,626,910 |
| 2024-03-28 | 4.720 | 4.880 | 4.670 | 4.850 | 4.111 | 9,131,498 |
| 2024-03-27 | 4.690 | 4.790 | 4.630 | 4.720 | 4.001 | 12,151,000 |
| 2024-03-26 | 4.670 | 4.760 | 4.660 | 4.710 | 3.993 | 5,421,640 |
| 2024-03-25 | 4.850 | 4.850 | 4.670 | 4.720 | 4.001 | 9,075,500 |
| 2024-03-22 | 4.900 | 4.920 | 4.760 | 4.870 | 4.128 | 14,308,900 |
| 2024-03-21 | 5.100 | 5.190 | 4.850 | 4.890 | 4.145 | 20,731,500 |
| 2024-03-20 | 4.960 | 5.200 | 4.890 | 5.040 | 4.272 | 30,550,670 |
| 2024-03-19 | 4.620 | 5.080 | 4.410 | 4.950 | 4.196 | 48,225,312 |
| 2024-03-18 | 4.730 | 4.780 | 4.450 | 4.540 | 3.848 | 30,617,811 |
| 2024-03-15 | 4.560 | 4.750 | 4.500 | 4.730 | 4.010 | 16,544,600 |
| 2024-03-14 | 4.610 | 4.740 | 4.520 | 4.610 | 3.908 | 16,789,580 |
| 2024-03-13 | 4.590 | 4.760 | 4.570 | 4.630 | 3.925 | 19,507,000 |
| 2024-03-12 | 4.310 | 4.740 | 4.230 | 4.570 | 3.874 | 29,757,000 |
| 2024-03-11 | 4.250 | 4.270 | 4.180 | 4.260 | 3.611 | 4,628,500 |
| 2024-03-08 | 4.100 | 4.220 | 4.090 | 4.180 | 3.543 | 6,208,000 |
| 2024-03-07 | 4.170 | 4.210 | 4.060 | 4.070 | 3.450 | 10,471,000 |
| 2024-03-06 | 4.080 | 4.260 | 4.060 | 4.160 | 3.526 | 7,574,516 |
| 2024-03-05 | 4.200 | 4.200 | 4.050 | 4.080 | 3.459 | 11,908,410 |
| 2024-03-04 | 4.500 | 4.500 | 4.210 | 4.240 | 3.594 | 13,148,500 |
| 2024-03-01 | 4.360 | 4.510 | 4.170 | 4.400 | 3.730 | 33,171,129 |
| 2024-02-29 | 4.290 | 4.440 | 4.250 | 4.330 | 3.670 | 112,483,602 |
| 2024-02-28 | 4.440 | 4.450 | 4.290 | 4.300 | 3.645 | 8,422,000 |
| 2024-02-27 | 4.240 | 4.430 | 4.140 | 4.390 | 3.721 | 10,787,030 |
| 2024-02-26 | 4.250 | 4.360 | 4.200 | 4.240 | 3.594 | 6,156,308 |
| 2024-02-23 | 4.360 | 4.370 | 4.250 | 4.300 | 3.645 | 6,945,500 |
| 2024-02-22 | 4.250 | 4.370 | 4.140 | 4.360 | 3.696 | 10,814,460 |
| 2024-02-21 | 4.030 | 4.330 | 3.960 | 4.220 | 3.577 | 14,086,040 |
| 2024-02-20 | 4.200 | 4.200 | 4.040 | 4.100 | 3.475 | 7,385,500 |
| 2024-02-19 | 4.270 | 4.280 | 4.070 | 4.150 | 3.518 | 7,385,000 |
| 2024-02-16 | 4.070 | 4.350 | 4.020 | 4.310 | 3.654 | 7,011,818 |
| 2024-02-15 | 3.990 | 4.050 | 3.800 | 4.040 | 3.425 | 6,102,924 |
| 2024-02-14 | 3.950 | 4.000 | 3.680 | 3.970 | 3.365 | 8,385,000 |
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.