Xtep International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5.700 | 5.740 | 5.590 | 5.680 | 5.045 | 8,872,265 |
| 2024-11-05 | 5.700 | 5.800 | 5.590 | 5.720 | 5.081 | 17,154,480 |
| 2024-11-04 | 5.820 | 5.940 | 5.610 | 5.660 | 5.027 | 11,938,290 |
| 2024-11-01 | 5.800 | 5.810 | 5.630 | 5.810 | 5.161 | 5,006,374 |
| 2024-10-31 | 5.800 | 5.900 | 5.760 | 5.760 | 5.116 | 13,962,970 |
| 2024-10-30 | 5.730 | 5.880 | 5.730 | 5.790 | 5.143 | 8,351,804 |
| 2024-10-29 | 5.920 | 5.920 | 5.700 | 5.760 | 5.116 | 7,019,500 |
| 2024-10-28 | 5.570 | 5.860 | 5.500 | 5.790 | 5.143 | 12,148,880 |
| 2024-10-25 | 5.570 | 5.610 | 5.460 | 5.530 | 4.912 | 7,595,000 |
| 2024-10-24 | 5.650 | 5.650 | 5.440 | 5.480 | 4.868 | 11,010,390 |
| 2024-10-23 | 5.710 | 5.830 | 5.670 | 5.700 | 5.063 | 5,146,000 |
| 2024-10-22 | 5.630 | 5.810 | 5.630 | 5.710 | 5.072 | 6,471,761 |
| 2024-10-21 | 5.790 | 5.820 | 5.560 | 5.620 | 4.992 | 6,717,500 |
| 2024-10-18 | 5.590 | 5.810 | 5.420 | 5.740 | 5.099 | 13,904,920 |
| 2024-10-17 | 5.820 | 5.980 | 5.530 | 5.590 | 4.965 | 9,779,061 |
| 2024-10-16 | 5.650 | 5.800 | 5.580 | 5.730 | 5.090 | 13,707,550 |
| 2024-10-15 | 6.080 | 6.230 | 5.680 | 5.760 | 5.116 | 16,329,550 |
| 2024-10-14 | 6.200 | 6.200 | 5.870 | 6.120 | 5.436 | 28,344,910 |
| 2024-10-10 | 6.020 | 6.330 | 5.960 | 6.210 | 5.516 | 22,224,260 |
| 2024-10-09 | 6.300 | 6.450 | 5.720 | 5.870 | 5.214 | 33,166,469 |
| 2024-10-08 | 6.980 | 7.130 | 6.080 | 6.300 | 5.596 | 36,187,527 |
| 2024-10-07 | 6.760 | 7.000 | 6.730 | 6.980 | 6.200 | 12,435,300 |
| 2024-10-04 | 6.100 | 6.470 | 6.030 | 6.440 | 5.720 | 11,479,440 |
| 2024-10-03 | 6.330 | 6.450 | 5.890 | 6.100 | 5.418 | 11,097,500 |
| 2024-10-02 | 6.040 | 6.340 | 5.930 | 6.320 | 5.614 | 14,537,800 |
| 2024-09-30 | 5.990 | 6.160 | 5.830 | 6.040 | 5.365 | 39,877,449 |
| 2024-09-27 | 5.650 | 5.800 | 5.510 | 5.800 | 5.152 | 33,599,488 |
| 2024-09-26 | 4.810 | 5.480 | 4.800 | 5.390 | 4.788 | 31,468,609 |
| 2024-09-25 | 4.950 | 5.030 | 4.770 | 4.810 | 4.272 | 15,383,760 |
| 2024-09-24 | 4.550 | 4.830 | 4.540 | 4.770 | 4.237 | 23,525,500 |
| 2024-09-23 | 4.800 | 4.800 | 4.460 | 4.500 | 3.997 | 11,619,530 |
| 2024-09-20 | 4.610 | 4.760 | 4.600 | 4.730 | 4.201 | 8,207,487 |
| 2024-09-19 | 4.380 | 4.700 | 4.380 | 4.590 | 4.077 | 10,309,350 |
| 2024-09-17 | 4.370 | 4.460 | 4.370 | 4.420 | 3.926 | 1,996,000 |
| 2024-09-16 | 4.400 | 4.400 | 4.150 | 4.340 | 3.855 | 2,452,500 |
| 2024-09-13 | 4.440 | 4.500 | 4.370 | 4.370 | 3.882 | 2,330,000 |
| 2024-09-12 | 4.390 | 4.490 | 4.390 | 4.450 | 3.953 | 6,229,956 |
| 2024-09-11 | 4.380 | 4.430 | 4.280 | 4.410 | 3.917 | 6,762,000 |
| 2024-09-10 | 4.390 | 4.480 | 4.350 | 4.380 | 3.891 | 7,900,500 |
| 2024-09-09 | 4.450 | 4.450 | 4.320 | 4.390 | 3.899 | 8,606,000 |
| 2024-09-05 | 4.530 | 4.540 | 4.400 | 4.450 | 3.953 | 4,568,879 |
| 2024-09-04 | 4.530 | 4.580 | 4.480 | 4.530 | 4.024 | 6,323,025 |
| 2024-09-03 | 4.400 | 4.600 | 4.360 | 4.530 | 4.024 | 10,331,900 |
| 2024-09-02 | 5.200 | 5.210 | 5.060 | 5.100 | 4.392 | 5,587,379 |
| 2024-08-30 | 5.140 | 5.280 | 5.120 | 5.190 | 4.469 | 9,571,000 |
| 2024-08-29 | 5.150 | 5.150 | 5.010 | 5.120 | 4.409 | 8,023,000 |
| 2024-08-28 | 5.160 | 5.280 | 5.080 | 5.150 | 4.435 | 8,329,500 |
| 2024-08-27 | 5.150 | 5.190 | 5.040 | 5.140 | 4.426 | 4,266,000 |
| 2024-08-26 | 5.060 | 5.220 | 5.060 | 5.170 | 4.452 | 7,600,802 |
| 2024-08-23 | 5.050 | 5.080 | 4.990 | 5.060 | 4.357 | 3,269,000 |
| 2024-08-22 | 5.000 | 5.110 | 4.960 | 5.050 | 4.348 | 12,203,920 |
| 2024-08-21 | 5.140 | 5.140 | 4.850 | 5.000 | 4.305 | 16,758,061 |
| 2024-08-20 | 4.850 | 5.120 | 4.840 | 5.080 | 4.374 | 20,596,859 |
| 2024-08-19 | 4.760 | 4.880 | 4.760 | 4.860 | 4.185 | 7,141,000 |
| 2024-08-16 | 4.680 | 4.840 | 4.680 | 4.750 | 4.090 | 4,742,000 |
| 2024-08-15 | 4.620 | 4.690 | 4.540 | 4.620 | 3.978 | 5,405,000 |
| 2024-08-14 | 4.690 | 4.750 | 4.650 | 4.700 | 4.047 | 3,025,000 |
| 2024-08-13 | 4.830 | 4.830 | 4.650 | 4.690 | 4.038 | 3,721,500 |
| 2024-08-12 | 4.830 | 4.850 | 4.770 | 4.830 | 4.159 | 2,323,519 |
| 2024-08-09 | 4.690 | 4.910 | 4.690 | 4.830 | 4.159 | 2,889,000 |
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.