Xtep International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.710	3.710	3.610	3.640	3.459	5,350,000
2026-07-23	3.680	3.710	3.600	3.710	3.525	5,810,000
2026-07-22	3.720	3.740	3.630	3.640	3.459	11,433,000
2026-07-21	3.670	3.750	3.630	3.730	3.544	18,015,271
2026-07-20	3.700	3.720	3.600	3.650	3.468	25,410,385
2026-07-17	3.790	3.870	3.620	3.690	3.506	10,350,629
2026-07-16	3.700	3.830	3.700	3.760	3.573	10,531,401
2026-07-15	3.670	3.690	3.640	3.690	3.506	5,353,860
2026-07-14	3.640	3.670	3.590	3.670	3.487	6,504,744
2026-07-13	3.630	3.660	3.590	3.640	3.459	9,474,220
2026-07-10	3.660	3.680	3.600	3.620	3.440	8,440,230
2026-07-09	3.740	3.740	3.600	3.640	3.459	8,583,055
2026-07-08	3.670	3.740	3.650	3.720	3.535	13,051,378
2026-07-07	3.830	3.830	3.630	3.670	3.487	22,709,268
2026-07-06	3.850	3.890	3.800	3.830	3.639	4,847,498
2026-07-03	3.810	3.880	3.810	3.840	3.649	6,361,288
2026-07-02	3.820	3.860	3.730	3.780	3.592	14,302,050
2026-06-30	3.820	3.840	3.750	3.760	3.573	8,391,275
2026-06-29	3.840	3.920	3.790	3.860	3.668	7,142,467
2026-06-26	3.770	3.850	3.730	3.840	3.649	11,304,322
2026-06-25	3.830	3.840	3.730	3.830	3.639	7,149,183
2026-06-24	3.800	3.860	3.780	3.780	3.592	6,749,000
2026-06-23	3.910	3.950	3.760	3.840	3.649	14,429,074
2026-06-22	4.020	4.020	3.910	3.910	3.715	8,421,500
2026-06-18	4.120	4.120	3.950	4.020	3.820	25,792,619
2026-06-17	4.160	4.160	4.090	4.110	3.905	6,503,506
2026-06-16	4.290	4.290	4.120	4.170	3.962	9,728,500
2026-06-15	4.470	4.470	4.230	4.280	4.067	10,269,500
2026-06-12	4.340	4.430	4.330	4.420	4.200	7,747,000
2026-06-11	4.360	4.380	4.240	4.340	4.124	6,553,865
2026-06-10	4.410	4.430	4.280	4.340	4.124	13,307,810
2026-06-09	4.400	4.490	4.370	4.430	4.209	10,795,728
2026-06-08	4.530	4.530	4.380	4.390	4.171	47,369,191
2026-06-05	4.500	4.550	4.440	4.530	4.304	83,134,273
2026-06-04	4.480	4.540	4.440	4.490	4.266	22,185,580
2026-06-03	4.490	4.520	4.450	4.480	4.257	20,566,770
2026-06-02	4.480	4.520	4.450	4.480	4.257	11,748,990
2026-06-01	4.260	4.520	4.210	4.460	4.238	19,309,061
2026-05-29	4.140	4.310	4.130	4.240	4.029	13,440,500
2026-05-28	4.150	4.180	4.070	4.130	3.924	7,391,895
2026-05-27	4.240	4.260	4.110	4.170	3.962	10,143,000
2026-05-26	4.140	4.280	4.130	4.240	4.029	13,614,500
2026-05-22	4.240	4.240	4.110	4.140	3.934	8,643,828
2026-05-21	4.170	4.230	4.110	4.200	3.991	15,972,320
2026-05-20	4.140	4.200	4.100	4.130	3.924	15,154,500
2026-05-19	4.190	4.210	4.100	4.120	3.915	14,211,940
2026-05-18	4.180	4.230	4.050	4.190	3.981	39,297,000
2026-05-15	4.270	4.270	4.120	4.170	3.962	11,466,000
2026-05-14	4.210	4.280	4.180	4.240	4.029	14,488,850
2026-05-13	4.200	4.210	4.130	4.180	3.972	14,130,500
2026-05-12	4.260	4.260	4.160	4.180	3.972	17,153,891
2026-05-11	4.400	4.420	4.330	4.350	4.043	10,116,500
2026-05-08	4.400	4.430	4.340	4.400	4.090	7,982,500
2026-05-07	4.320	4.410	4.320	4.400	4.090	10,854,930
2026-05-06	4.280	4.340	4.270	4.300	3.997	10,422,050
2026-05-05	4.390	4.390	4.230	4.240	3.941	5,541,500
2026-05-04	4.290	4.380	4.290	4.330	4.025	3,497,500
2026-04-30	4.420	4.420	4.280	4.280	3.978	15,612,050
2026-04-29	4.340	4.430	4.340	4.410	4.099	13,801,790
2026-04-28	4.410	4.410	4.290	4.330	4.025	24,069,801

← NewerPage 2 of 3 · 125 trading daysOlder →

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.