Xin Point Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.495 | 3.505 | 3.450 | 3.505 | 3.505 | 120,000 |
| 2026-10-16 | 3.430 | 3.510 | 3.430 | 3.500 | 3.500 | 244,000 |
| 2026-10-15 | 3.425 | 3.435 | 3.400 | 3.430 | 3.430 | 266,000 |
| 2026-10-14 | 3.455 | 3.500 | 3.435 | 3.465 | 3.465 | 337,000 |
| 2026-10-13 | 3.470 | 3.480 | 3.410 | 3.440 | 3.440 | 624,000 |
| 2026-10-12 | 3.530 | 3.535 | 3.470 | 3.470 | 3.470 | 278,367 |
| 2026-10-09 | 3.545 | 3.550 | 3.510 | 3.510 | 3.510 | 213,000 |
| 2026-10-08 | 3.560 | 3.560 | 3.500 | 3.510 | 3.510 | 173,000 |
| 2026-10-07 | 3.575 | 3.575 | 3.505 | 3.555 | 3.555 | 242,000 |
| 2026-10-06 | 3.510 | 3.580 | 3.510 | 3.555 | 3.555 | 123,000 |
| 2026-10-05 | 3.500 | 3.515 | 3.460 | 3.515 | 3.515 | 228,000 |
| 2026-10-02 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 214,000 |
| 2026-09-30 | 3.530 | 3.555 | 3.480 | 3.515 | 3.515 | 328,000 |
| 2026-09-29 | 3.545 | 3.550 | 3.520 | 3.520 | 3.520 | 211,000 |
| 2026-09-28 | 3.610 | 3.610 | 3.520 | 3.520 | 3.520 | 227,000 |
| 2026-09-25 | 3.550 | 3.550 | 3.510 | 3.540 | 3.540 | 264,762 |
| 2026-09-24 | 3.600 | 3.600 | 3.540 | 3.560 | 3.560 | 327,798 |
| 2026-09-23 | 3.680 | 3.770 | 3.680 | 3.710 | 3.560 | 227,000 |
| 2026-09-22 | 3.720 | 3.720 | 3.690 | 3.695 | 3.546 | 176,000 |
| 2026-09-21 | 3.725 | 3.725 | 3.680 | 3.680 | 3.531 | 285,000 |
| 2026-09-18 | 3.685 | 3.700 | 3.660 | 3.700 | 3.550 | 553,000 |
| 2026-09-17 | 3.695 | 3.700 | 3.680 | 3.685 | 3.536 | 93,000 |
| 2026-09-16 | 3.675 | 3.725 | 3.660 | 3.680 | 3.531 | 458,000 |
| 2026-09-15 | 3.765 | 3.765 | 3.670 | 3.680 | 3.531 | 505,838 |
| 2026-09-14 | 3.670 | 3.770 | 3.670 | 3.770 | 3.618 | 198,000 |
| 2026-09-11 | 3.710 | 3.710 | 3.660 | 3.665 | 3.517 | 847,000 |
| 2026-09-10 | 3.775 | 3.775 | 3.700 | 3.735 | 3.584 | 682,000 |
| 2026-09-09 | 3.750 | 3.790 | 3.750 | 3.750 | 3.598 | 537,000 |
| 2026-09-08 | 3.795 | 3.795 | 3.750 | 3.750 | 3.598 | 781,000 |
| 2026-09-07 | 3.775 | 3.800 | 3.750 | 3.750 | 3.598 | 1,114,342 |
| 2026-09-04 | 3.765 | 3.795 | 3.745 | 3.775 | 3.622 | 749,000 |
| 2026-09-03 | 3.745 | 3.800 | 3.740 | 3.760 | 3.608 | 334,000 |
| 2026-09-02 | 3.740 | 3.770 | 3.710 | 3.730 | 3.579 | 776,000 |
| 2026-09-01 | 3.765 | 3.785 | 3.735 | 3.740 | 3.589 | 1,157,000 |
| 2026-08-31 | 3.800 | 3.830 | 3.760 | 3.765 | 3.613 | 748,000 |
| 2026-08-28 | 3.690 | 3.820 | 3.660 | 3.810 | 3.656 | 4,329,000 |
| 2026-08-27 | 3.930 | 3.930 | 3.850 | 3.865 | 3.709 | 1,015,000 |
| 2026-08-26 | 3.845 | 3.930 | 3.845 | 3.920 | 3.762 | 717,000 |
| 2026-08-25 | 3.800 | 3.840 | 3.780 | 3.840 | 3.685 | 533,000 |
| 2026-08-24 | 3.780 | 3.830 | 3.730 | 3.800 | 3.646 | 398,000 |
| 2026-08-21 | 3.800 | 3.815 | 3.760 | 3.795 | 3.642 | 265,000 |
| 2026-08-20 | 3.795 | 3.795 | 3.750 | 3.765 | 3.613 | 834,000 |
| 2026-08-19 | 3.765 | 3.780 | 3.750 | 3.750 | 3.598 | 750,000 |
| 2026-08-18 | 3.790 | 3.830 | 3.750 | 3.780 | 3.627 | 472,000 |
| 2026-08-17 | 3.825 | 3.875 | 3.780 | 3.820 | 3.666 | 766,000 |
| 2026-08-14 | 3.800 | 3.830 | 3.785 | 3.810 | 3.656 | 311,000 |
| 2026-08-13 | 3.840 | 3.870 | 3.790 | 3.800 | 3.646 | 405,000 |
| 2026-08-12 | 3.830 | 3.830 | 3.780 | 3.825 | 3.670 | 746,000 |
| 2026-08-11 | 3.820 | 3.820 | 3.755 | 3.805 | 3.651 | 626,100 |
| 2026-08-10 | 3.855 | 3.865 | 3.805 | 3.805 | 3.651 | 505,000 |
| 2026-08-07 | 3.830 | 3.850 | 3.820 | 3.835 | 3.680 | 331,000 |
| 2026-08-06 | 3.845 | 3.855 | 3.820 | 3.830 | 3.675 | 460,000 |
| 2026-08-05 | 3.845 | 3.865 | 3.835 | 3.835 | 3.680 | 348,000 |
| 2026-08-04 | 3.920 | 3.930 | 3.825 | 3.825 | 3.670 | 430,000 |
| 2026-08-03 | 3.900 | 3.940 | 3.880 | 3.880 | 3.723 | 191,000 |
| 2026-07-31 | 3.870 | 3.930 | 3.870 | 3.900 | 3.742 | 207,000 |
| 2026-07-30 | 3.910 | 3.940 | 3.870 | 3.870 | 3.714 | 340,000 |
| 2026-07-29 | 3.860 | 3.920 | 3.840 | 3.870 | 3.714 | 355,000 |
| 2026-07-28 | 3.860 | 3.860 | 3.820 | 3.860 | 3.704 | 182,000 |
| 2026-07-27 | 3.920 | 3.920 | 3.810 | 3.840 | 3.685 | 1,372,000 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.1500 HKD |
| 2026-06-18 | 0.3000 HKD |
| 2025-09-25 | 0.2000 HKD |
| 2025-06-26 | 0.3000 HKD |
| 2024-09-26 | 0.2000 HKD |
| 2024-06-11 | 0.2500 HKD |
| 2023-09-28 | 0.1000 HKD |
| 2023-06-08 | 0.1400 HKD |
| 2022-09-29 | 0.0589 HKD |
| 2022-06-07 | 0.0213 HKD |
| 2021-09-30 | 0.0546 HKD |
| 2021-06-03 | 0.1294 HKD |
| 2020-09-29 | 0.0381 HKD |
| 2020-07-03 | 0.1000 HKD |
| 2019-09-27 | 0.0342 HKD |
| 2019-06-10 | 0.1138 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.