Xtep International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5.230 | 5.250 | 5.060 | 5.080 | 4.722 | 15,317,580 |
| 2026-01-22 | 5.190 | 5.240 | 5.150 | 5.230 | 4.861 | 10,261,320 |
| 2026-01-21 | 5.260 | 5.260 | 5.080 | 5.160 | 4.796 | 18,307,000 |
| 2026-01-20 | 5.230 | 5.300 | 5.180 | 5.230 | 4.861 | 11,676,080 |
| 2026-01-19 | 5.230 | 5.310 | 5.190 | 5.210 | 4.843 | 6,420,000 |
| 2026-01-16 | 5.350 | 5.360 | 5.210 | 5.260 | 4.889 | 8,821,212 |
| 2026-01-15 | 5.310 | 5.380 | 5.270 | 5.310 | 4.935 | 12,233,500 |
| 2026-01-14 | 5.260 | 5.320 | 5.190 | 5.280 | 4.908 | 25,132,500 |
| 2026-01-13 | 5.270 | 5.330 | 5.180 | 5.260 | 4.889 | 9,994,880 |
| 2026-01-12 | 5.350 | 5.350 | 5.220 | 5.310 | 4.935 | 11,029,250 |
| 2026-01-09 | 5.330 | 5.340 | 5.260 | 5.320 | 4.945 | 9,488,307 |
| 2026-01-08 | 5.510 | 5.510 | 5.290 | 5.320 | 4.945 | 10,710,500 |
| 2026-01-07 | 5.500 | 5.540 | 5.440 | 5.460 | 5.075 | 3,106,894 |
| 2026-01-06 | 5.380 | 5.540 | 5.380 | 5.530 | 5.140 | 7,954,883 |
| 2026-01-05 | 5.320 | 5.410 | 5.290 | 5.370 | 4.991 | 4,641,500 |
| 2026-01-02 | 5.340 | 5.390 | 5.280 | 5.350 | 4.973 | 1,879,500 |
| 2025-12-31 | 5.350 | 5.390 | 5.260 | 5.310 | 4.935 | 4,182,488 |
| 2025-12-30 | 5.380 | 5.380 | 5.300 | 5.340 | 4.963 | 3,394,500 |
| 2025-12-29 | 5.650 | 5.650 | 5.310 | 5.360 | 4.982 | 11,901,280 |
| 2025-12-24 | 5.540 | 5.620 | 5.540 | 5.610 | 5.214 | 1,460,500 |
| 2025-12-23 | 5.570 | 5.610 | 5.540 | 5.570 | 5.177 | 3,325,995 |
| 2025-12-22 | 5.690 | 5.690 | 5.550 | 5.610 | 5.214 | 4,510,028 |
| 2025-12-19 | 5.610 | 5.700 | 5.580 | 5.690 | 5.289 | 5,811,563 |
| 2025-12-18 | 5.600 | 5.690 | 5.590 | 5.640 | 5.242 | 7,870,000 |
| 2025-12-17 | 5.480 | 5.640 | 5.470 | 5.580 | 5.186 | 11,221,120 |
| 2025-12-16 | 5.540 | 5.620 | 5.450 | 5.510 | 5.121 | 6,309,579 |
| 2025-12-15 | 5.440 | 5.550 | 5.360 | 5.490 | 5.103 | 7,070,000 |
| 2025-12-12 | 5.290 | 5.420 | 5.280 | 5.370 | 4.991 | 5,014,500 |
| 2025-12-11 | 5.370 | 5.410 | 5.250 | 5.310 | 4.935 | 5,017,699 |
| 2025-12-10 | 5.320 | 5.380 | 5.250 | 5.370 | 4.991 | 8,150,612 |
| 2025-12-09 | 5.500 | 5.500 | 5.290 | 5.320 | 4.945 | 12,060,090 |
| 2025-12-08 | 5.530 | 5.560 | 5.470 | 5.500 | 5.112 | 5,044,000 |
| 2025-12-05 | 5.540 | 5.580 | 5.500 | 5.540 | 5.149 | 3,073,000 |
| 2025-12-04 | 5.590 | 5.590 | 5.510 | 5.550 | 5.159 | 5,487,055 |
| 2025-12-03 | 5.700 | 5.710 | 5.580 | 5.590 | 5.196 | 2,635,812 |
| 2025-12-02 | 5.590 | 5.660 | 5.580 | 5.660 | 5.261 | 4,210,500 |
| 2025-12-01 | 5.640 | 5.700 | 5.580 | 5.600 | 5.205 | 2,610,500 |
| 2025-11-28 | 5.700 | 5.700 | 5.600 | 5.620 | 5.224 | 3,899,000 |
| 2025-11-27 | 5.610 | 5.750 | 5.580 | 5.690 | 5.289 | 3,762,263 |
| 2025-11-26 | 5.570 | 5.670 | 5.550 | 5.620 | 5.224 | 4,036,000 |
| 2025-11-25 | 5.630 | 5.640 | 5.520 | 5.540 | 5.149 | 7,456,550 |
| 2025-11-24 | 5.570 | 5.670 | 5.560 | 5.590 | 5.196 | 4,638,650 |
| 2025-11-21 | 5.680 | 5.690 | 5.550 | 5.620 | 5.224 | 6,613,500 |
| 2025-11-20 | 5.700 | 5.780 | 5.680 | 5.710 | 5.307 | 4,452,293 |
| 2025-11-19 | 5.810 | 5.860 | 5.650 | 5.690 | 5.289 | 9,477,000 |
| 2025-11-18 | 5.910 | 5.950 | 5.780 | 5.820 | 5.409 | 5,577,500 |
| 2025-11-17 | 5.930 | 6.000 | 5.880 | 5.950 | 5.530 | 6,033,000 |
| 2025-11-14 | 5.940 | 6.050 | 5.880 | 5.930 | 5.512 | 5,070,262 |
| 2025-11-13 | 5.870 | 6.020 | 5.860 | 5.980 | 5.558 | 11,644,450 |
| 2025-11-12 | 5.850 | 5.940 | 5.840 | 5.870 | 5.456 | 14,224,120 |
| 2025-11-11 | 5.780 | 5.850 | 5.670 | 5.820 | 5.409 | 10,745,180 |
| 2025-11-10 | 5.600 | 5.780 | 5.570 | 5.770 | 5.363 | 4,430,806 |
| 2025-11-07 | 5.600 | 5.610 | 5.520 | 5.580 | 5.186 | 4,050,500 |
| 2025-11-06 | 5.600 | 5.640 | 5.570 | 5.600 | 5.205 | 6,750,507 |
| 2025-11-05 | 5.560 | 5.600 | 5.490 | 5.600 | 5.205 | 4,022,223 |
| 2025-11-04 | 5.620 | 5.620 | 5.550 | 5.570 | 5.177 | 4,655,501 |
| 2025-11-03 | 5.650 | 5.680 | 5.580 | 5.620 | 5.224 | 5,635,673 |
| 2025-10-31 | 5.550 | 5.650 | 5.520 | 5.630 | 5.233 | 6,965,622 |
| 2025-10-30 | 5.560 | 5.600 | 5.510 | 5.570 | 5.177 | 9,070,741 |
| 2025-10-28 | 5.660 | 5.660 | 5.530 | 5.570 | 5.177 | 6,792,816 |
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.