Xtep International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.645 | 3.760 | 3.630 | 3.710 | 3.710 | 11,144,668 |
| 2026-10-16 | 3.600 | 3.660 | 3.585 | 3.645 | 3.645 | 5,522,516 |
| 2026-10-15 | 3.570 | 3.600 | 3.545 | 3.575 | 3.575 | 5,439,275 |
| 2026-10-14 | 3.565 | 3.610 | 3.545 | 3.590 | 3.590 | 4,830,782 |
| 2026-10-13 | 3.570 | 3.570 | 3.480 | 3.565 | 3.565 | 3,792,547 |
| 2026-10-12 | 3.555 | 3.595 | 3.520 | 3.545 | 3.545 | 4,283,977 |
| 2026-10-09 | 3.460 | 3.530 | 3.415 | 3.530 | 3.530 | 4,039,168 |
| 2026-10-08 | 3.455 | 3.495 | 3.435 | 3.470 | 3.470 | 4,534,432 |
| 2026-10-07 | 3.450 | 3.465 | 3.410 | 3.450 | 3.450 | 2,781,871 |
| 2026-10-06 | 3.525 | 3.525 | 3.430 | 3.430 | 3.430 | 2,075,500 |
| 2026-10-05 | 3.465 | 3.465 | 3.415 | 3.425 | 3.425 | 2,838,500 |
| 2026-10-02 | 3.445 | 3.470 | 3.430 | 3.465 | 3.465 | 2,320,970 |
| 2026-09-30 | 3.500 | 3.500 | 3.460 | 3.480 | 3.480 | 3,069,179 |
| 2026-09-29 | 3.495 | 3.520 | 3.460 | 3.480 | 3.480 | 3,014,714 |
| 2026-09-28 | 3.400 | 3.495 | 3.400 | 3.480 | 3.480 | 4,096,358 |
| 2026-09-25 | 3.450 | 3.450 | 3.380 | 3.405 | 3.405 | 2,050,842 |
| 2026-09-24 | 3.485 | 3.485 | 3.435 | 3.455 | 3.455 | 3,787,500 |
| 2026-09-23 | 3.530 | 3.555 | 3.450 | 3.475 | 3.475 | 11,593,000 |
| 2026-09-22 | 3.595 | 3.600 | 3.500 | 3.520 | 3.520 | 7,439,529 |
| 2026-09-21 | 3.500 | 3.600 | 3.500 | 3.595 | 3.595 | 9,176,587 |
| 2026-09-18 | 3.495 | 3.540 | 3.490 | 3.495 | 3.495 | 10,679,000 |
| 2026-09-17 | 3.540 | 3.540 | 3.470 | 3.495 | 3.495 | 13,441,919 |
| 2026-09-16 | 3.500 | 3.550 | 3.430 | 3.525 | 3.525 | 19,176,627 |
| 2026-09-15 | 3.375 | 3.520 | 3.375 | 3.495 | 3.495 | 19,727,000 |
| 2026-09-14 | 3.295 | 3.450 | 3.295 | 3.415 | 3.415 | 17,623,861 |
| 2026-09-11 | 3.395 | 3.395 | 3.275 | 3.285 | 3.285 | 75,466,758 |
| 2026-09-10 | 3.490 | 3.490 | 3.370 | 3.370 | 3.370 | 13,824,000 |
| 2026-09-09 | 3.550 | 3.550 | 3.435 | 3.470 | 3.470 | 10,565,500 |
| 2026-09-08 | 3.495 | 3.550 | 3.460 | 3.530 | 3.530 | 11,782,754 |
| 2026-09-07 | 3.495 | 3.495 | 3.430 | 3.495 | 3.495 | 9,091,743 |
| 2026-09-04 | 3.530 | 3.530 | 3.400 | 3.430 | 3.430 | 15,855,233 |
| 2026-09-03 | 3.700 | 3.720 | 3.610 | 3.615 | 3.435 | 8,955,364 |
| 2026-09-02 | 3.720 | 3.720 | 3.665 | 3.665 | 3.483 | 7,908,096 |
| 2026-09-01 | 3.660 | 3.780 | 3.650 | 3.755 | 3.568 | 12,532,836 |
| 2026-08-31 | 3.780 | 3.785 | 3.645 | 3.670 | 3.487 | 8,059,585 |
| 2026-08-28 | 3.680 | 3.800 | 3.625 | 3.780 | 3.592 | 14,214,969 |
| 2026-08-27 | 3.745 | 3.775 | 3.650 | 3.660 | 3.478 | 11,388,558 |
| 2026-08-26 | 3.800 | 3.805 | 3.710 | 3.745 | 3.559 | 15,874,974 |
| 2026-08-25 | 3.570 | 3.815 | 3.570 | 3.790 | 3.601 | 26,356,953 |
| 2026-08-24 | 3.505 | 3.575 | 3.450 | 3.570 | 3.392 | 15,017,296 |
| 2026-08-21 | 3.570 | 3.570 | 3.495 | 3.505 | 3.331 | 9,480,500 |
| 2026-08-20 | 3.540 | 3.615 | 3.535 | 3.570 | 3.392 | 7,069,178 |
| 2026-08-19 | 3.505 | 3.550 | 3.465 | 3.520 | 3.345 | 9,913,802 |
| 2026-08-18 | 3.575 | 3.575 | 3.480 | 3.520 | 3.345 | 12,471,083 |
| 2026-08-17 | 3.555 | 3.595 | 3.545 | 3.575 | 3.397 | 8,079,156 |
| 2026-08-14 | 3.540 | 3.575 | 3.515 | 3.555 | 3.378 | 9,987,903 |
| 2026-08-13 | 3.600 | 3.600 | 3.530 | 3.535 | 3.359 | 6,950,171 |
| 2026-08-12 | 3.625 | 3.640 | 3.560 | 3.610 | 3.430 | 15,170,500 |
| 2026-08-11 | 3.680 | 3.690 | 3.620 | 3.640 | 3.459 | 9,551,628 |
| 2026-08-10 | 3.605 | 3.690 | 3.605 | 3.680 | 3.497 | 12,832,000 |
| 2026-08-07 | 3.620 | 3.620 | 3.560 | 3.605 | 3.426 | 9,862,000 |
| 2026-08-06 | 3.670 | 3.690 | 3.605 | 3.620 | 3.440 | 9,433,342 |
| 2026-08-05 | 3.630 | 3.670 | 3.605 | 3.670 | 3.487 | 11,709,000 |
| 2026-08-04 | 3.735 | 3.735 | 3.600 | 3.620 | 3.440 | 12,034,500 |
| 2026-08-03 | 3.850 | 3.850 | 3.705 | 3.715 | 3.530 | 4,773,041 |
| 2026-07-31 | 3.790 | 3.810 | 3.720 | 3.780 | 3.592 | 3,162,000 |
| 2026-07-30 | 3.800 | 3.820 | 3.760 | 3.790 | 3.601 | 6,955,975 |
| 2026-07-29 | 3.750 | 3.830 | 3.750 | 3.800 | 3.611 | 7,787,625 |
| 2026-07-28 | 3.690 | 3.740 | 3.680 | 3.720 | 3.535 | 5,447,592 |
| 2026-07-27 | 3.650 | 3.710 | 3.620 | 3.690 | 3.506 | 4,802,780 |
Page 1 of 21 · 1,229 trading daysOlder →
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.