Xtep International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 3.950 | 4.000 | 3.680 | 3.970 | 3.365 | 8,385,000 |
| 2024-02-09 | 3.940 | 3.940 | 3.810 | 3.880 | 3.289 | 2,279,988 |
| 2024-02-08 | 3.960 | 4.020 | 3.910 | 4.000 | 3.391 | 6,238,464 |
| 2024-02-07 | 4.050 | 4.150 | 3.940 | 4.000 | 3.391 | 12,021,560 |
| 2024-02-06 | 3.750 | 4.020 | 3.710 | 4.010 | 3.399 | 12,858,520 |
| 2024-02-05 | 3.850 | 3.870 | 3.710 | 3.750 | 3.179 | 9,514,793 |
| 2024-02-02 | 3.830 | 4.030 | 3.790 | 3.880 | 3.289 | 9,738,658 |
| 2024-02-01 | 3.840 | 3.870 | 3.690 | 3.810 | 3.230 | 10,230,500 |
| 2024-01-31 | 3.810 | 3.890 | 3.770 | 3.840 | 3.255 | 8,060,000 |
| 2024-01-30 | 4.020 | 4.020 | 3.830 | 3.850 | 3.264 | 7,323,257 |
| 2024-01-29 | 3.980 | 4.150 | 3.980 | 4.060 | 3.442 | 7,542,500 |
| 2024-01-26 | 4.140 | 4.140 | 3.930 | 3.980 | 3.374 | 10,039,880 |
| 2024-01-25 | 4.100 | 4.150 | 3.970 | 4.150 | 3.518 | 10,526,210 |
| 2024-01-24 | 4.000 | 4.130 | 3.930 | 4.090 | 3.467 | 9,428,211 |
| 2024-01-23 | 3.790 | 3.980 | 3.750 | 3.900 | 3.306 | 9,912,325 |
| 2024-01-22 | 3.990 | 3.990 | 3.710 | 3.780 | 3.204 | 13,563,940 |
| 2024-01-19 | 4.100 | 4.110 | 3.960 | 4.010 | 3.399 | 6,220,143 |
| 2024-01-18 | 4.010 | 4.140 | 3.950 | 4.100 | 3.475 | 11,817,740 |
| 2024-01-17 | 4.200 | 4.200 | 3.940 | 4.000 | 3.391 | 12,348,990 |
| 2024-01-16 | 4.250 | 4.280 | 4.160 | 4.200 | 3.560 | 11,556,890 |
| 2024-01-15 | 4.350 | 4.380 | 4.220 | 4.260 | 3.611 | 11,879,920 |
| 2024-01-12 | 4.350 | 4.470 | 4.310 | 4.350 | 3.687 | 16,278,260 |
| 2024-01-11 | 4.200 | 4.400 | 4.090 | 4.350 | 3.687 | 24,248,051 |
| 2024-01-10 | 3.840 | 4.180 | 3.670 | 4.140 | 3.509 | 27,974,760 |
| 2024-01-09 | 3.700 | 3.940 | 3.610 | 3.810 | 3.230 | 23,101,301 |
| 2024-01-08 | 3.800 | 3.800 | 3.610 | 3.680 | 3.119 | 13,617,610 |
| 2024-01-05 | 3.870 | 3.870 | 3.760 | 3.780 | 3.204 | 15,574,820 |
| 2024-01-04 | 3.920 | 3.940 | 3.760 | 3.860 | 3.272 | 28,746,480 |
| 2024-01-03 | 4.100 | 4.100 | 3.840 | 3.950 | 3.348 | 25,122,330 |
| 2024-01-02 | 4.440 | 4.480 | 4.090 | 4.110 | 3.484 | 13,124,360 |
| 2023-12-29 | 4.440 | 4.500 | 4.340 | 4.410 | 3.738 | 5,969,908 |
| 2023-12-28 | 4.270 | 4.510 | 4.240 | 4.490 | 3.806 | 12,431,500 |
| 2023-12-27 | 4.450 | 4.450 | 4.220 | 4.260 | 3.611 | 10,894,000 |
| 2023-12-22 | 4.460 | 4.560 | 4.400 | 4.420 | 3.747 | 9,648,067 |
| 2023-12-21 | 4.390 | 4.530 | 4.350 | 4.490 | 3.806 | 7,694,191 |
| 2023-12-20 | 4.370 | 4.470 | 4.370 | 4.390 | 3.721 | 7,457,147 |
| 2023-12-19 | 4.350 | 4.420 | 4.250 | 4.340 | 3.679 | 7,343,538 |
| 2023-12-18 | 4.450 | 4.540 | 4.330 | 4.350 | 3.687 | 6,377,122 |
| 2023-12-15 | 4.380 | 4.510 | 4.370 | 4.430 | 3.755 | 10,423,500 |
| 2023-12-14 | 4.370 | 4.440 | 4.270 | 4.320 | 3.662 | 12,357,470 |
| 2023-12-13 | 4.500 | 4.500 | 4.300 | 4.370 | 3.704 | 5,550,830 |
| 2023-12-12 | 4.450 | 4.570 | 4.420 | 4.480 | 3.798 | 8,990,350 |
| 2023-12-11 | 4.510 | 4.510 | 4.330 | 4.450 | 3.772 | 10,540,000 |
| 2023-12-08 | 4.560 | 4.640 | 4.500 | 4.550 | 3.857 | 8,576,284 |
| 2023-12-07 | 4.510 | 4.590 | 4.460 | 4.540 | 3.848 | 8,227,621 |
| 2023-12-06 | 4.370 | 4.540 | 4.220 | 4.530 | 3.840 | 17,353,080 |
| 2023-12-05 | 4.310 | 4.350 | 4.160 | 4.300 | 3.645 | 12,158,000 |
| 2023-12-04 | 4.450 | 4.460 | 4.270 | 4.310 | 3.654 | 11,669,700 |
| 2023-12-01 | 4.520 | 4.550 | 4.440 | 4.470 | 3.789 | 7,707,922 |
| 2023-11-30 | 4.560 | 4.580 | 4.450 | 4.510 | 3.823 | 11,926,430 |
| 2023-11-29 | 4.610 | 4.680 | 4.490 | 4.560 | 3.865 | 14,991,520 |
| 2023-11-28 | 4.740 | 4.740 | 4.600 | 4.640 | 3.933 | 15,602,310 |
| 2023-11-27 | 4.920 | 4.920 | 4.660 | 4.740 | 4.018 | 17,594,000 |
| 2023-11-24 | 4.920 | 4.970 | 4.850 | 4.890 | 4.145 | 8,961,085 |
| 2023-11-23 | 4.920 | 4.990 | 4.850 | 4.990 | 4.230 | 10,556,200 |
| 2023-11-22 | 5.140 | 5.140 | 4.830 | 4.920 | 4.171 | 25,220,990 |
| 2023-11-21 | 5.250 | 5.350 | 5.120 | 5.140 | 4.357 | 10,625,500 |
| 2023-11-20 | 5.160 | 5.250 | 5.010 | 5.220 | 4.425 | 17,370,500 |
| 2023-11-17 | 5.290 | 5.340 | 5.100 | 5.160 | 4.374 | 19,511,090 |
| 2023-11-16 | 5.550 | 5.550 | 5.230 | 5.350 | 4.535 | 16,033,820 |
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.