Xtep International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 5.470 | 5.560 | 5.450 | 5.480 | 4.952 | 9,082,500 |
| 2025-05-07 | 5.560 | 5.630 | 5.460 | 5.470 | 4.943 | 13,388,460 |
| 2025-05-06 | 5.270 | 5.600 | 5.250 | 5.590 | 4.965 | 34,764,578 |
| 2025-05-02 | 5.310 | 5.400 | 5.240 | 5.250 | 4.663 | 3,841,000 |
| 2025-04-30 | 5.200 | 5.330 | 5.150 | 5.310 | 4.717 | 10,746,500 |
| 2025-04-29 | 5.250 | 5.280 | 5.150 | 5.200 | 4.619 | 9,301,115 |
| 2025-04-28 | 4.910 | 5.290 | 4.880 | 5.240 | 4.654 | 21,542,939 |
| 2025-04-25 | 5.040 | 5.050 | 4.860 | 4.900 | 4.352 | 13,967,900 |
| 2025-04-24 | 4.940 | 5.050 | 4.940 | 5.010 | 4.450 | 6,356,326 |
| 2025-04-23 | 4.940 | 4.990 | 4.910 | 4.950 | 4.397 | 6,104,041 |
| 2025-04-22 | 4.900 | 4.950 | 4.780 | 4.910 | 4.361 | 8,653,500 |
| 2025-04-17 | 4.750 | 4.930 | 4.690 | 4.900 | 4.352 | 14,466,500 |
| 2025-04-16 | 4.760 | 4.840 | 4.660 | 4.710 | 4.184 | 9,603,675 |
| 2025-04-15 | 4.870 | 4.880 | 4.800 | 4.840 | 4.299 | 8,632,305 |
| 2025-04-14 | 4.930 | 5.000 | 4.830 | 4.870 | 4.326 | 14,931,410 |
| 2025-04-11 | 4.940 | 4.970 | 4.870 | 4.910 | 4.361 | 7,050,524 |
| 2025-04-10 | 5.010 | 5.100 | 4.940 | 4.940 | 4.388 | 11,372,520 |
| 2025-04-09 | 4.580 | 5.010 | 4.460 | 4.950 | 4.397 | 28,520,320 |
| 2025-04-08 | 4.540 | 4.720 | 4.520 | 4.660 | 4.139 | 18,460,680 |
| 2025-04-07 | 4.720 | 4.770 | 4.470 | 4.490 | 3.988 | 23,301,500 |
| 2025-04-03 | 5.100 | 5.140 | 5.030 | 5.110 | 4.539 | 12,280,500 |
| 2025-04-02 | 5.110 | 5.180 | 5.040 | 5.180 | 4.601 | 10,185,000 |
| 2025-04-01 | 5.140 | 5.140 | 5.030 | 5.080 | 4.512 | 9,551,750 |
| 2025-03-31 | 5.310 | 5.310 | 5.060 | 5.070 | 4.503 | 13,280,500 |
| 2025-03-28 | 5.250 | 5.440 | 5.250 | 5.310 | 4.717 | 10,208,000 |
| 2025-03-27 | 5.130 | 5.290 | 5.080 | 5.250 | 4.663 | 11,383,800 |
| 2025-03-26 | 5.120 | 5.200 | 5.100 | 5.130 | 4.557 | 15,318,710 |
| 2025-03-25 | 5.240 | 5.240 | 5.120 | 5.120 | 4.548 | 11,573,990 |
| 2025-03-24 | 5.200 | 5.290 | 5.160 | 5.270 | 4.681 | 14,086,480 |
| 2025-03-21 | 5.280 | 5.340 | 5.150 | 5.190 | 4.610 | 17,479,260 |
| 2025-03-20 | 5.520 | 5.530 | 5.260 | 5.280 | 4.690 | 24,953,500 |
| 2025-03-19 | 5.820 | 5.820 | 5.400 | 5.550 | 4.930 | 28,803,500 |
| 2025-03-18 | 5.720 | 5.770 | 5.530 | 5.690 | 5.054 | 33,359,000 |
| 2025-03-17 | 5.560 | 5.730 | 5.560 | 5.690 | 5.054 | 13,138,110 |
| 2025-03-14 | 5.340 | 5.570 | 5.330 | 5.550 | 4.930 | 17,732,631 |
| 2025-03-13 | 5.500 | 5.550 | 5.240 | 5.310 | 4.717 | 10,710,640 |
| 2025-03-12 | 5.560 | 5.630 | 5.420 | 5.480 | 4.868 | 15,584,000 |
| 2025-03-11 | 5.330 | 5.500 | 5.300 | 5.480 | 4.868 | 6,683,034 |
| 2025-03-10 | 5.500 | 5.500 | 5.340 | 5.410 | 4.805 | 8,690,000 |
| 2025-03-07 | 5.300 | 5.590 | 5.260 | 5.490 | 4.876 | 24,427,080 |
| 2025-03-06 | 5.400 | 5.400 | 5.240 | 5.350 | 4.752 | 15,227,690 |
| 2025-03-05 | 5.240 | 5.290 | 5.160 | 5.280 | 4.690 | 12,768,500 |
| 2025-03-04 | 5.210 | 5.210 | 5.030 | 5.170 | 4.592 | 13,510,000 |
| 2025-03-03 | 5.200 | 5.260 | 5.160 | 5.210 | 4.628 | 10,504,050 |
| 2025-02-28 | 5.370 | 5.420 | 5.120 | 5.150 | 4.574 | 10,736,320 |
| 2025-02-27 | 5.180 | 5.380 | 5.160 | 5.370 | 4.770 | 28,323,500 |
| 2025-02-26 | 5.100 | 5.230 | 5.090 | 5.180 | 4.601 | 19,466,520 |
| 2025-02-25 | 5.280 | 5.280 | 5.110 | 5.140 | 4.566 | 13,177,690 |
| 2025-02-24 | 5.300 | 5.350 | 5.200 | 5.290 | 4.699 | 12,935,700 |
| 2025-02-21 | 5.330 | 5.380 | 5.210 | 5.280 | 4.690 | 9,076,615 |
| 2025-02-20 | 5.350 | 5.390 | 5.280 | 5.310 | 4.717 | 5,661,750 |
| 2025-02-19 | 5.360 | 5.380 | 5.300 | 5.340 | 4.743 | 12,225,110 |
| 2025-02-18 | 5.500 | 5.500 | 5.320 | 5.360 | 4.761 | 15,338,170 |
| 2025-02-17 | 5.500 | 5.570 | 5.380 | 5.450 | 4.841 | 15,233,600 |
| 2025-02-14 | 5.350 | 5.510 | 5.320 | 5.500 | 4.885 | 16,729,590 |
| 2025-02-13 | 5.370 | 5.510 | 5.290 | 5.310 | 4.717 | 19,369,551 |
| 2025-02-12 | 5.380 | 5.390 | 5.240 | 5.370 | 4.770 | 16,443,039 |
| 2025-02-11 | 5.540 | 5.540 | 5.320 | 5.340 | 4.743 | 22,063,561 |
| 2025-02-10 | 5.900 | 5.900 | 5.250 | 5.540 | 4.921 | 156,104,891 |
| 2025-02-07 | 6.030 | 6.170 | 5.900 | 6.070 | 5.392 | 11,753,580 |
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.