Xtep International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 5.840 | 6.040 | 5.840 | 5.980 | 5.312 | 5,354,667 |
| 2025-02-05 | 6.080 | 6.100 | 5.780 | 5.930 | 5.267 | 5,646,140 |
| 2025-02-04 | 5.930 | 6.190 | 5.930 | 6.080 | 5.401 | 5,703,672 |
| 2025-02-03 | 5.880 | 5.980 | 5.780 | 5.950 | 5.285 | 5,407,700 |
| 2025-01-28 | 5.930 | 6.000 | 5.900 | 6.000 | 5.329 | 672,564 |
| 2025-01-27 | 6.020 | 6.080 | 5.940 | 5.960 | 5.294 | 4,567,532 |
| 2025-01-24 | 5.870 | 6.060 | 5.870 | 6.020 | 5.347 | 7,998,122 |
| 2025-01-23 | 5.840 | 5.980 | 5.780 | 5.870 | 5.214 | 11,550,730 |
| 2025-01-22 | 5.860 | 5.860 | 5.720 | 5.840 | 5.187 | 6,128,892 |
| 2025-01-21 | 5.740 | 5.820 | 5.660 | 5.790 | 5.143 | 5,862,093 |
| 2025-01-20 | 5.720 | 5.850 | 5.710 | 5.740 | 5.099 | 3,679,747 |
| 2025-01-17 | 5.640 | 5.710 | 5.600 | 5.700 | 5.063 | 3,016,087 |
| 2025-01-16 | 5.660 | 5.730 | 5.550 | 5.680 | 5.045 | 6,871,500 |
| 2025-01-15 | 5.680 | 5.680 | 5.500 | 5.550 | 4.930 | 5,165,900 |
| 2025-01-14 | 5.450 | 5.710 | 5.450 | 5.670 | 5.036 | 7,575,917 |
| 2025-01-13 | 5.560 | 5.560 | 5.380 | 5.510 | 4.894 | 7,172,923 |
| 2025-01-10 | 5.580 | 5.640 | 5.370 | 5.440 | 4.832 | 11,480,490 |
| 2025-01-09 | 5.560 | 5.740 | 5.490 | 5.600 | 4.974 | 12,870,830 |
| 2025-01-08 | 5.470 | 5.600 | 5.430 | 5.550 | 4.930 | 7,878,824 |
| 2025-01-07 | 5.370 | 5.650 | 5.370 | 5.520 | 4.903 | 5,278,213 |
| 2025-01-06 | 5.370 | 5.500 | 5.370 | 5.490 | 4.876 | 3,918,607 |
| 2025-01-03 | 5.410 | 5.540 | 5.390 | 5.400 | 4.797 | 3,762,000 |
| 2025-01-02 | 5.610 | 5.700 | 5.420 | 5.490 | 4.876 | 6,459,500 |
| 2024-12-31 | 5.750 | 5.800 | 5.640 | 5.640 | 5.010 | 2,787,304 |
| 2024-12-30 | 5.710 | 5.780 | 5.640 | 5.760 | 5.116 | 12,035,490 |
| 2024-12-27 | 5.750 | 5.750 | 5.530 | 5.710 | 5.072 | 9,118,353 |
| 2024-12-24 | 5.670 | 5.760 | 5.650 | 5.750 | 5.107 | 1,622,931 |
| 2024-12-23 | 5.860 | 5.860 | 5.640 | 5.690 | 5.054 | 3,427,500 |
| 2024-12-20 | 5.710 | 5.870 | 5.710 | 5.740 | 5.099 | 9,555,546 |
| 2024-12-19 | 5.900 | 5.910 | 5.700 | 5.790 | 5.143 | 8,009,746 |
| 2024-12-18 | 5.960 | 6.020 | 5.920 | 5.960 | 5.294 | 7,746,917 |
| 2024-12-17 | 5.900 | 5.950 | 5.680 | 5.890 | 5.232 | 11,358,170 |
| 2024-12-16 | 5.790 | 5.920 | 5.790 | 5.830 | 5.178 | 8,347,317 |
| 2024-12-13 | 5.870 | 5.890 | 5.760 | 5.820 | 5.170 | 11,608,670 |
| 2024-12-12 | 5.550 | 5.930 | 5.550 | 5.870 | 5.214 | 11,563,030 |
| 2024-12-11 | 5.710 | 5.790 | 5.630 | 5.680 | 5.045 | 8,436,906 |
| 2024-12-10 | 5.850 | 5.890 | 5.610 | 5.640 | 5.010 | 11,529,760 |
| 2024-12-09 | 5.360 | 5.590 | 5.270 | 5.590 | 4.965 | 11,382,280 |
| 2024-12-06 | 5.320 | 5.390 | 5.250 | 5.360 | 4.761 | 7,977,589 |
| 2024-12-05 | 5.340 | 5.340 | 5.250 | 5.290 | 4.699 | 3,795,500 |
| 2024-12-04 | 5.300 | 5.380 | 5.260 | 5.350 | 4.752 | 5,029,611 |
| 2024-12-03 | 5.280 | 5.360 | 5.260 | 5.360 | 4.761 | 4,215,207 |
| 2024-12-02 | 5.220 | 5.410 | 5.220 | 5.320 | 4.725 | 6,746,516 |
| 2024-11-29 | 5.130 | 5.350 | 5.130 | 5.260 | 4.672 | 4,385,035 |
| 2024-11-28 | 5.320 | 5.320 | 5.150 | 5.170 | 4.592 | 3,074,347 |
| 2024-11-27 | 5.160 | 5.300 | 5.050 | 5.280 | 4.690 | 4,564,756 |
| 2024-11-26 | 5.060 | 5.250 | 5.010 | 5.150 | 4.574 | 3,568,775 |
| 2024-11-25 | 5.080 | 5.190 | 5.020 | 5.060 | 4.495 | 12,390,650 |
| 2024-11-22 | 5.310 | 5.330 | 5.070 | 5.080 | 4.512 | 8,494,795 |
| 2024-11-21 | 5.420 | 5.420 | 5.300 | 5.320 | 4.725 | 5,322,500 |
| 2024-11-20 | 5.260 | 5.390 | 5.200 | 5.370 | 4.770 | 7,416,718 |
| 2024-11-19 | 5.220 | 5.350 | 5.190 | 5.250 | 4.663 | 10,419,460 |
| 2024-11-18 | 5.220 | 5.270 | 5.100 | 5.180 | 4.601 | 14,901,000 |
| 2024-11-15 | 5.190 | 5.330 | 5.110 | 5.220 | 4.637 | 10,811,660 |
| 2024-11-14 | 5.440 | 5.440 | 5.160 | 5.210 | 4.628 | 9,341,650 |
| 2024-11-13 | 5.410 | 5.420 | 5.270 | 5.370 | 4.770 | 8,741,500 |
| 2024-11-12 | 5.570 | 5.630 | 5.330 | 5.400 | 4.797 | 14,292,060 |
| 2024-11-11 | 5.800 | 5.800 | 5.390 | 5.590 | 4.965 | 23,349,830 |
| 2024-11-08 | 5.950 | 6.050 | 5.770 | 5.830 | 5.178 | 8,425,241 |
| 2024-11-07 | 5.680 | 5.960 | 5.490 | 5.880 | 5.223 | 13,059,270 |
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.