Xin Point Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 2.860 | 2.910 | 2.850 | 2.900 | 2.147 | 63,000 |
| 2024-08-06 | 2.780 | 2.850 | 2.730 | 2.790 | 2.065 | 541,000 |
| 2024-08-05 | 2.800 | 2.850 | 2.700 | 2.700 | 1.999 | 505,000 |
| 2024-08-02 | 2.860 | 2.920 | 2.820 | 2.860 | 2.117 | 481,000 |
| 2024-08-01 | 2.880 | 2.880 | 2.770 | 2.850 | 2.110 | 12,000 |
| 2024-07-31 | 2.810 | 2.830 | 2.770 | 2.800 | 2.073 | 105,000 |
| 2024-07-30 | 2.860 | 2.890 | 2.750 | 2.750 | 2.036 | 247,000 |
| 2024-07-29 | 2.890 | 2.890 | 2.730 | 2.760 | 2.043 | 141,000 |
| 2024-07-26 | 2.800 | 2.830 | 2.720 | 2.780 | 2.058 | 196,000 |
| 2024-07-25 | 2.850 | 2.850 | 2.700 | 2.800 | 2.073 | 605,000 |
| 2024-07-24 | 2.880 | 2.900 | 2.800 | 2.870 | 2.125 | 502,000 |
| 2024-07-23 | 2.910 | 2.920 | 2.880 | 2.890 | 2.139 | 168,000 |
| 2024-07-22 | 2.920 | 2.990 | 2.920 | 2.960 | 2.191 | 98,000 |
| 2024-07-19 | 2.900 | 2.950 | 2.890 | 2.930 | 2.169 | 107,000 |
| 2024-07-18 | 2.920 | 2.920 | 2.850 | 2.900 | 2.147 | 616,000 |
| 2024-07-17 | 3.000 | 3.000 | 2.890 | 2.920 | 2.162 | 293,000 |
| 2024-07-16 | 2.970 | 2.970 | 2.920 | 2.930 | 2.169 | 315,000 |
| 2024-07-15 | 3.020 | 3.050 | 2.970 | 2.970 | 2.199 | 200,000 |
| 2024-07-12 | 3.010 | 3.020 | 3.000 | 3.000 | 2.221 | 294,000 |
| 2024-07-11 | 3.000 | 3.050 | 2.990 | 2.990 | 2.213 | 218,000 |
| 2024-07-10 | 3.010 | 3.100 | 2.970 | 2.970 | 2.199 | 201,000 |
| 2024-07-09 | 2.990 | 3.070 | 2.990 | 3.000 | 2.221 | 198,000 |
| 2024-07-08 | 3.040 | 3.090 | 3.000 | 3.010 | 2.228 | 171,000 |
| 2024-07-05 | 3.160 | 3.160 | 3.020 | 3.050 | 2.258 | 108,000 |
| 2024-07-04 | 3.170 | 3.230 | 3.100 | 3.170 | 2.347 | 342,000 |
| 2024-07-03 | 3.030 | 3.170 | 3.030 | 3.170 | 2.347 | 544,000 |
| 2024-07-02 | 2.960 | 3.060 | 2.960 | 2.960 | 2.191 | 458,000 |
| 2024-06-28 | 2.900 | 2.990 | 2.900 | 2.960 | 2.191 | 433,000 |
| 2024-06-27 | 2.960 | 2.980 | 2.910 | 2.910 | 2.154 | 349,000 |
| 2024-06-26 | 3.000 | 3.030 | 2.970 | 2.990 | 2.213 | 129,000 |
| 2024-06-25 | 2.980 | 3.080 | 2.980 | 3.050 | 2.258 | 112,000 |
| 2024-06-24 | 3.230 | 3.230 | 2.950 | 2.990 | 2.213 | 189,000 |
| 2024-06-21 | 3.030 | 3.090 | 3.030 | 3.040 | 2.250 | 248,000 |
| 2024-06-20 | 3.120 | 3.160 | 3.030 | 3.050 | 2.258 | 374,000 |
| 2024-06-19 | 3.200 | 3.200 | 3.120 | 3.120 | 2.310 | 140,000 |
| 2024-06-18 | 3.170 | 3.250 | 3.160 | 3.200 | 2.369 | 451,000 |
| 2024-06-17 | 3.240 | 3.240 | 3.170 | 3.170 | 2.347 | 290,000 |
| 2024-06-14 | 3.180 | 3.240 | 3.150 | 3.230 | 2.391 | 445,000 |
| 2024-06-13 | 3.050 | 3.150 | 3.000 | 3.150 | 2.332 | 709,000 |
| 2024-06-12 | 2.980 | 3.060 | 2.940 | 3.050 | 2.258 | 874,000 |
| 2024-06-11 | 3.000 | 3.060 | 2.870 | 2.940 | 2.176 | 599,000 |
| 2024-06-07 | 3.190 | 3.240 | 3.190 | 3.210 | 2.174 | 848,000 |
| 2024-06-06 | 3.210 | 3.250 | 3.190 | 3.200 | 2.167 | 901,000 |
| 2024-06-05 | 3.200 | 3.210 | 3.190 | 3.210 | 2.174 | 1,261,000 |
| 2024-06-04 | 3.210 | 3.210 | 3.190 | 3.200 | 2.167 | 1,256,000 |
| 2024-06-03 | 3.190 | 3.220 | 3.180 | 3.200 | 2.167 | 1,049,000 |
| 2024-05-31 | 3.190 | 3.220 | 3.160 | 3.160 | 2.140 | 276,000 |
| 2024-05-30 | 3.210 | 3.220 | 3.190 | 3.220 | 2.181 | 369,000 |
| 2024-05-29 | 3.200 | 3.270 | 3.180 | 3.220 | 2.181 | 278,000 |
| 2024-05-28 | 3.220 | 3.240 | 3.190 | 3.200 | 2.167 | 398,000 |
| 2024-05-27 | 3.200 | 3.260 | 3.200 | 3.210 | 2.174 | 399,000 |
| 2024-05-24 | 3.220 | 3.290 | 3.210 | 3.240 | 2.195 | 400,000 |
| 2024-05-23 | 3.200 | 3.290 | 3.200 | 3.240 | 2.195 | 298,000 |
| 2024-05-22 | 3.270 | 3.270 | 3.210 | 3.210 | 2.174 | 475,000 |
| 2024-05-21 | 3.200 | 3.330 | 3.190 | 3.270 | 2.215 | 2,030,000 |
| 2024-05-20 | 3.090 | 3.180 | 3.080 | 3.180 | 2.154 | 3,730,800 |
| 2024-05-17 | 3.080 | 3.100 | 3.050 | 3.090 | 2.093 | 526,000 |
| 2024-05-16 | 3.110 | 3.140 | 3.050 | 3.060 | 2.073 | 795,000 |
| 2024-05-14 | 3.120 | 3.150 | 3.040 | 3.100 | 2.100 | 538,000 |
| 2024-05-13 | 3.050 | 3.240 | 3.040 | 3.120 | 2.113 | 1,299,000 |
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.