Xtep International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.380	4.440	4.330	4.410	4.099	11,345,000
2026-04-24	4.390	4.420	4.330	4.350	4.043	17,707,160
2026-04-23	4.490	4.510	4.350	4.370	4.062	17,904,180
2026-04-22	4.570	4.580	4.490	4.490	4.173	9,637,000
2026-04-21	4.670	4.690	4.510	4.570	4.248	20,591,000
2026-04-20	4.560	4.680	4.560	4.650	4.322	14,553,000
2026-04-17	4.560	4.560	4.450	4.530	4.210	12,440,000
2026-04-16	4.600	4.610	4.530	4.560	4.238	17,028,039
2026-04-15	4.580	4.620	4.550	4.550	4.229	9,438,855
2026-04-14	4.550	4.580	4.500	4.540	4.220	20,346,420
2026-04-13	4.640	4.650	4.470	4.500	4.183	14,965,570
2026-04-10	4.540	4.690	4.520	4.630	4.303	15,417,210
2026-04-09	4.580	4.600	4.490	4.490	4.173	14,549,270
2026-04-08	4.550	4.630	4.530	4.580	4.257	14,639,510
2026-04-02	4.550	4.560	4.450	4.520	4.201	15,695,000
2026-04-01	4.560	4.580	4.460	4.550	4.229	17,673,500
2026-03-31	4.510	4.620	4.410	4.470	4.155	21,323,381
2026-03-30	4.500	4.590	4.370	4.510	4.192	19,569,461
2026-03-27	4.810	4.810	4.500	4.510	4.192	48,761,527
2026-03-26	5.140	5.180	4.660	4.780	4.443	28,407,000
2026-03-25	5.160	5.230	5.020	5.140	4.777	6,022,000
2026-03-24	4.980	5.200	4.910	5.150	4.787	13,763,330
2026-03-23	4.990	5.020	4.880	4.930	4.582	5,247,466
2026-03-20	4.900	5.070	4.880	5.060	4.703	7,491,192
2026-03-19	5.040	5.040	4.860	4.870	4.526	6,208,571
2026-03-18	5.080	5.090	5.000	5.040	4.685	2,238,247
2026-03-17	4.960	5.120	4.950	5.060	4.703	4,176,342
2026-03-16	4.970	5.010	4.890	4.960	4.610	4,732,528
2026-03-13	5.020	5.040	4.970	4.970	4.619	3,775,010
2026-03-12	5.110	5.110	5.010	5.020	4.666	3,980,500
2026-03-11	5.080	5.160	5.080	5.120	4.759	1,801,791
2026-03-10	5.130	5.160	5.060	5.090	4.731	2,147,508
2026-03-09	5.080	5.140	4.970	5.090	4.731	7,444,500
2026-03-06	5.080	5.160	5.070	5.160	4.796	5,731,063
2026-03-05	5.080	5.140	5.020	5.080	4.722	6,533,500
2026-03-04	5.190	5.220	5.020	5.080	4.722	9,494,014
2026-03-03	5.210	5.290	5.130	5.170	4.805	7,883,849
2026-03-02	5.330	5.330	5.200	5.240	4.870	6,224,085
2026-02-27	5.300	5.330	5.240	5.330	4.954	5,094,230
2026-02-26	5.420	5.490	5.280	5.300	4.926	10,038,500
2026-02-25	5.390	5.500	5.340	5.420	5.038	10,556,500
2026-02-24	5.440	5.450	5.300	5.340	4.963	6,461,084
2026-02-23	5.390	5.520	5.390	5.470	5.084	5,799,216
2026-02-20	5.370	5.410	5.330	5.390	5.010	3,146,500
2026-02-16	5.290	5.370	5.280	5.370	4.991	1,043,126
2026-02-13	5.200	5.340	5.180	5.330	4.954	8,689,041
2026-02-12	5.210	5.250	5.160	5.240	4.870	6,225,036
2026-02-11	5.240	5.260	5.150	5.260	4.889	2,901,651
2026-02-10	5.180	5.300	5.170	5.250	4.880	7,294,128
2026-02-09	5.230	5.250	5.150	5.210	4.843	7,714,033
2026-02-06	5.240	5.250	5.150	5.200	4.833	8,233,500
2026-02-05	5.160	5.260	5.150	5.240	4.870	6,483,989
2026-02-04	5.160	5.260	5.100	5.160	4.796	10,772,590
2026-02-03	5.050	5.180	5.050	5.180	4.815	10,121,600
2026-02-02	5.140	5.140	5.020	5.050	4.694	12,528,500
2026-01-30	5.310	5.310	5.070	5.140	4.777	13,471,000
2026-01-29	5.040	5.320	5.000	5.310	4.935	17,321,000
2026-01-28	5.010	5.050	4.960	5.040	4.685	7,564,086
2026-01-27	5.000	5.020	4.930	5.010	4.657	19,441,500
2026-01-26	5.090	5.090	4.960	5.000	4.647	11,861,780

← NewerPage 3 of 5 · 246 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.