Xtep International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5.620 | 5.670 | 5.580 | 5.620 | 5.078 | 7,001,728 |
| 2025-07-31 | 5.820 | 5.820 | 5.590 | 5.620 | 5.078 | 9,822,000 |
| 2025-07-30 | 5.750 | 5.900 | 5.710 | 5.800 | 5.241 | 14,406,560 |
| 2025-07-29 | 5.680 | 5.750 | 5.600 | 5.730 | 5.178 | 8,304,952 |
| 2025-07-28 | 5.720 | 5.770 | 5.670 | 5.680 | 5.132 | 8,561,500 |
| 2025-07-25 | 5.660 | 5.770 | 5.640 | 5.720 | 5.169 | 16,156,050 |
| 2025-07-24 | 5.640 | 5.690 | 5.600 | 5.660 | 5.114 | 11,620,930 |
| 2025-07-23 | 5.660 | 5.700 | 5.580 | 5.630 | 5.087 | 9,137,316 |
| 2025-07-22 | 5.560 | 5.680 | 5.560 | 5.650 | 5.105 | 10,307,670 |
| 2025-07-21 | 5.530 | 5.590 | 5.470 | 5.550 | 5.015 | 11,543,140 |
| 2025-07-18 | 5.330 | 5.540 | 5.330 | 5.470 | 4.943 | 14,380,520 |
| 2025-07-17 | 5.390 | 5.420 | 5.260 | 5.310 | 4.798 | 17,655,170 |
| 2025-07-16 | 5.300 | 5.400 | 5.300 | 5.340 | 4.825 | 5,073,179 |
| 2025-07-15 | 5.350 | 5.370 | 5.250 | 5.320 | 4.807 | 7,083,027 |
| 2025-07-14 | 5.330 | 5.370 | 5.310 | 5.350 | 4.834 | 4,814,609 |
| 2025-07-11 | 5.330 | 5.420 | 5.330 | 5.350 | 4.834 | 10,476,670 |
| 2025-07-10 | 5.390 | 5.440 | 5.320 | 5.340 | 4.825 | 14,834,500 |
| 2025-07-09 | 5.420 | 5.480 | 5.360 | 5.380 | 4.861 | 11,381,560 |
| 2025-07-08 | 5.410 | 5.500 | 5.410 | 5.470 | 4.943 | 5,953,287 |
| 2025-07-07 | 5.520 | 5.520 | 5.380 | 5.440 | 4.916 | 7,956,737 |
| 2025-07-04 | 5.660 | 5.660 | 5.420 | 5.500 | 4.970 | 13,197,020 |
| 2025-07-03 | 5.650 | 5.700 | 5.570 | 5.640 | 5.096 | 3,354,779 |
| 2025-07-02 | 5.650 | 5.740 | 5.560 | 5.650 | 5.105 | 7,594,793 |
| 2025-06-30 | 5.680 | 5.740 | 5.580 | 5.630 | 5.087 | 8,102,213 |
| 2025-06-27 | 5.650 | 5.740 | 5.590 | 5.690 | 5.142 | 9,994,500 |
| 2025-06-26 | 5.590 | 5.680 | 5.490 | 5.640 | 5.096 | 11,674,430 |
| 2025-06-25 | 5.620 | 5.650 | 5.540 | 5.590 | 5.051 | 4,587,127 |
| 2025-06-24 | 5.510 | 5.650 | 5.490 | 5.610 | 5.069 | 10,181,870 |
| 2025-06-23 | 5.350 | 5.580 | 5.350 | 5.500 | 4.970 | 7,643,500 |
| 2025-06-20 | 5.370 | 5.440 | 5.310 | 5.420 | 4.898 | 23,519,529 |
| 2025-06-19 | 5.570 | 5.570 | 5.290 | 5.340 | 4.825 | 14,864,600 |
| 2025-06-18 | 5.570 | 5.680 | 5.480 | 5.510 | 4.979 | 6,013,000 |
| 2025-06-17 | 5.580 | 5.580 | 5.460 | 5.540 | 5.006 | 7,613,100 |
| 2025-06-16 | 5.570 | 5.590 | 5.470 | 5.550 | 5.015 | 8,461,640 |
| 2025-06-13 | 5.640 | 5.640 | 5.460 | 5.540 | 5.006 | 13,309,840 |
| 2025-06-12 | 5.730 | 5.730 | 5.570 | 5.630 | 5.087 | 12,151,610 |
| 2025-06-11 | 5.830 | 5.870 | 5.720 | 5.750 | 5.196 | 5,968,693 |
| 2025-06-10 | 5.720 | 5.890 | 5.650 | 5.800 | 5.241 | 12,166,990 |
| 2025-06-09 | 5.730 | 5.820 | 5.620 | 5.690 | 5.142 | 13,748,830 |
| 2025-06-06 | 5.750 | 5.780 | 5.610 | 5.680 | 5.132 | 11,249,100 |
| 2025-06-05 | 5.860 | 5.960 | 5.730 | 5.810 | 5.250 | 10,850,680 |
| 2025-06-04 | 5.860 | 5.940 | 5.800 | 5.870 | 5.304 | 10,283,580 |
| 2025-06-03 | 5.830 | 5.990 | 5.790 | 5.910 | 5.340 | 14,550,580 |
| 2025-06-02 | 5.920 | 5.920 | 5.690 | 5.840 | 5.277 | 5,741,500 |
| 2025-05-30 | 6.180 | 6.200 | 5.900 | 5.930 | 5.358 | 19,380,600 |
| 2025-05-29 | 6.200 | 6.420 | 6.180 | 6.240 | 5.638 | 26,107,260 |
| 2025-05-28 | 5.810 | 6.230 | 5.780 | 6.200 | 5.602 | 43,226,980 |
| 2025-05-27 | 5.730 | 5.920 | 5.710 | 5.770 | 5.214 | 14,218,500 |
| 2025-05-26 | 5.760 | 5.810 | 5.680 | 5.800 | 5.241 | 8,114,500 |
| 2025-05-23 | 5.690 | 5.800 | 5.620 | 5.760 | 5.205 | 13,363,430 |
| 2025-05-22 | 5.770 | 5.830 | 5.670 | 5.720 | 5.169 | 11,956,500 |
| 2025-05-21 | 5.870 | 6.010 | 5.760 | 5.850 | 5.286 | 17,084,289 |
| 2025-05-20 | 5.600 | 5.910 | 5.500 | 5.870 | 5.304 | 51,463,910 |
| 2025-05-19 | 5.350 | 5.650 | 5.350 | 5.600 | 5.060 | 24,233,939 |
| 2025-05-16 | 5.400 | 5.500 | 5.320 | 5.410 | 4.889 | 11,891,960 |
| 2025-05-15 | 5.500 | 5.580 | 5.420 | 5.460 | 4.934 | 7,387,687 |
| 2025-05-14 | 5.510 | 5.600 | 5.490 | 5.540 | 5.006 | 8,173,215 |
| 2025-05-13 | 5.630 | 5.650 | 5.490 | 5.510 | 4.979 | 16,116,600 |
| 2025-05-12 | 5.530 | 5.690 | 5.470 | 5.590 | 5.051 | 12,953,500 |
| 2025-05-09 | 5.480 | 5.740 | 5.450 | 5.530 | 4.997 | 19,462,369 |
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.