Xtep International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5.660 | 5.660 | 5.530 | 5.570 | 5.177 | 6,792,816 |
| 2025-10-27 | 5.780 | 5.820 | 5.650 | 5.660 | 5.261 | 6,150,520 |
| 2025-10-24 | 5.770 | 5.810 | 5.730 | 5.760 | 5.354 | 4,276,859 |
| 2025-10-23 | 5.740 | 5.760 | 5.620 | 5.730 | 5.326 | 8,097,943 |
| 2025-10-22 | 5.730 | 5.780 | 5.680 | 5.740 | 5.335 | 7,868,117 |
| 2025-10-21 | 5.720 | 5.830 | 5.700 | 5.740 | 5.335 | 8,695,514 |
| 2025-10-20 | 5.810 | 5.870 | 5.680 | 5.720 | 5.317 | 8,531,282 |
| 2025-10-17 | 6.050 | 6.050 | 5.780 | 5.800 | 5.391 | 6,752,671 |
| 2025-10-16 | 5.870 | 6.020 | 5.810 | 6.010 | 5.586 | 8,297,749 |
| 2025-10-15 | 5.780 | 5.910 | 5.710 | 5.850 | 5.437 | 14,365,530 |
| 2025-10-14 | 5.830 | 5.870 | 5.660 | 5.710 | 5.307 | 11,581,840 |
| 2025-10-13 | 5.700 | 5.840 | 5.620 | 5.830 | 5.419 | 7,685,894 |
| 2025-10-10 | 5.780 | 5.930 | 5.760 | 5.840 | 5.428 | 8,398,123 |
| 2025-10-09 | 5.850 | 5.910 | 5.770 | 5.830 | 5.419 | 10,981,000 |
| 2025-10-08 | 5.760 | 5.840 | 5.710 | 5.840 | 5.428 | 6,681,092 |
| 2025-10-06 | 5.800 | 5.820 | 5.710 | 5.770 | 5.363 | 3,900,194 |
| 2025-10-03 | 5.850 | 5.850 | 5.730 | 5.800 | 5.391 | 3,797,122 |
| 2025-10-02 | 5.910 | 5.920 | 5.750 | 5.850 | 5.437 | 7,878,547 |
| 2025-09-30 | 5.790 | 5.850 | 5.700 | 5.840 | 5.428 | 11,365,280 |
| 2025-09-29 | 5.820 | 5.820 | 5.700 | 5.770 | 5.363 | 9,122,000 |
| 2025-09-26 | 5.870 | 5.880 | 5.700 | 5.750 | 5.344 | 10,488,080 |
| 2025-09-25 | 5.950 | 6.010 | 5.800 | 5.870 | 5.456 | 8,987,500 |
| 2025-09-24 | 5.890 | 5.950 | 5.820 | 5.950 | 5.530 | 7,732,239 |
| 2025-09-23 | 5.980 | 5.980 | 5.830 | 5.890 | 5.475 | 14,123,750 |
| 2025-09-22 | 6.050 | 6.050 | 5.920 | 5.980 | 5.558 | 7,268,017 |
| 2025-09-19 | 6.170 | 6.180 | 5.980 | 6.050 | 5.623 | 12,024,130 |
| 2025-09-18 | 6.200 | 6.280 | 6.070 | 6.160 | 5.725 | 8,470,681 |
| 2025-09-17 | 6.260 | 6.260 | 6.110 | 6.200 | 5.763 | 11,668,050 |
| 2025-09-16 | 6.300 | 6.340 | 6.190 | 6.240 | 5.800 | 11,984,520 |
| 2025-09-15 | 6.300 | 6.340 | 6.210 | 6.290 | 5.846 | 9,583,870 |
| 2025-09-12 | 6.550 | 6.620 | 6.270 | 6.300 | 5.856 | 14,322,600 |
| 2025-09-11 | 6.540 | 6.600 | 6.400 | 6.550 | 6.088 | 7,469,369 |
| 2025-09-10 | 6.430 | 6.530 | 6.390 | 6.520 | 6.060 | 6,856,087 |
| 2025-09-09 | 6.460 | 6.460 | 6.350 | 6.410 | 5.958 | 7,630,500 |
| 2025-09-08 | 6.400 | 6.490 | 6.370 | 6.440 | 5.986 | 8,787,765 |
| 2025-09-05 | 6.400 | 6.490 | 6.210 | 6.370 | 5.921 | 14,787,270 |
| 2025-09-04 | 6.330 | 6.410 | 6.250 | 6.300 | 5.856 | 11,411,990 |
| 2025-09-03 | 6.280 | 6.360 | 6.240 | 6.310 | 5.865 | 8,119,732 |
| 2025-09-02 | 6.520 | 6.580 | 6.410 | 6.470 | 5.846 | 6,331,000 |
| 2025-09-01 | 6.710 | 6.710 | 6.460 | 6.520 | 5.892 | 8,565,521 |
| 2025-08-29 | 6.600 | 6.740 | 6.590 | 6.630 | 5.991 | 8,898,635 |
| 2025-08-28 | 6.560 | 6.590 | 6.410 | 6.550 | 5.919 | 13,102,000 |
| 2025-08-27 | 6.720 | 6.780 | 6.470 | 6.580 | 5.946 | 18,498,000 |
| 2025-08-26 | 6.650 | 6.730 | 6.480 | 6.720 | 6.072 | 19,203,760 |
| 2025-08-25 | 6.700 | 6.790 | 6.600 | 6.650 | 6.009 | 16,053,170 |
| 2025-08-22 | 6.830 | 6.830 | 6.670 | 6.690 | 6.045 | 12,221,280 |
| 2025-08-21 | 6.680 | 6.820 | 6.540 | 6.740 | 6.090 | 38,679,770 |
| 2025-08-20 | 6.500 | 6.530 | 6.320 | 6.440 | 5.819 | 27,380,320 |
| 2025-08-19 | 6.260 | 6.400 | 6.100 | 6.380 | 5.765 | 38,017,922 |
| 2025-08-18 | 5.740 | 6.300 | 5.740 | 6.150 | 5.557 | 53,968,621 |
| 2025-08-15 | 5.690 | 5.740 | 5.640 | 5.730 | 5.178 | 7,033,432 |
| 2025-08-14 | 5.650 | 5.760 | 5.630 | 5.690 | 5.142 | 8,612,559 |
| 2025-08-13 | 5.700 | 5.720 | 5.550 | 5.630 | 5.087 | 13,752,650 |
| 2025-08-12 | 5.800 | 5.800 | 5.630 | 5.690 | 5.142 | 6,204,500 |
| 2025-08-11 | 5.820 | 5.870 | 5.670 | 5.770 | 5.214 | 8,306,614 |
| 2025-08-08 | 5.820 | 5.900 | 5.780 | 5.820 | 5.259 | 5,650,230 |
| 2025-08-07 | 5.770 | 5.830 | 5.730 | 5.820 | 5.259 | 5,897,830 |
| 2025-08-06 | 5.820 | 5.820 | 5.750 | 5.770 | 5.214 | 4,516,315 |
| 2025-08-05 | 5.710 | 5.820 | 5.700 | 5.770 | 5.214 | 7,254,188 |
| 2025-08-04 | 5.620 | 5.670 | 5.550 | 5.660 | 5.114 | 3,573,640 |
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.