Xin Point Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 3.050 | 3.240 | 3.040 | 3.120 | 2.113 | 1,299,000 |
| 2024-05-10 | 3.050 | 3.120 | 3.040 | 3.050 | 2.066 | 1,100,000 |
| 2024-05-09 | 3.060 | 3.100 | 3.040 | 3.040 | 2.059 | 443,800 |
| 2024-05-08 | 3.050 | 3.150 | 3.030 | 3.040 | 2.059 | 1,596,000 |
| 2024-05-07 | 3.150 | 3.150 | 3.040 | 3.090 | 2.093 | 606,000 |
| 2024-05-06 | 3.220 | 3.220 | 3.100 | 3.150 | 2.134 | 651,000 |
| 2024-05-03 | 3.150 | 3.220 | 3.110 | 3.220 | 2.181 | 314,000 |
| 2024-05-02 | 3.170 | 3.200 | 3.130 | 3.130 | 2.120 | 245,000 |
| 2024-04-30 | 3.200 | 3.210 | 3.180 | 3.180 | 2.154 | 99,000 |
| 2024-04-29 | 3.190 | 3.200 | 3.170 | 3.200 | 2.167 | 405,000 |
| 2024-04-26 | 3.230 | 3.240 | 3.200 | 3.230 | 2.188 | 477,000 |
| 2024-04-25 | 3.250 | 3.250 | 3.210 | 3.240 | 2.195 | 165,000 |
| 2024-04-24 | 3.200 | 3.260 | 3.200 | 3.250 | 2.201 | 122,000 |
| 2024-04-23 | 3.260 | 3.260 | 3.160 | 3.220 | 2.181 | 133,000 |
| 2024-04-22 | 3.150 | 3.200 | 3.110 | 3.170 | 2.147 | 153,000 |
| 2024-04-19 | 3.220 | 3.220 | 3.170 | 3.200 | 2.167 | 67,000 |
| 2024-04-18 | 3.210 | 3.300 | 3.210 | 3.220 | 2.181 | 387,000 |
| 2024-04-17 | 3.180 | 3.230 | 3.150 | 3.210 | 2.174 | 194,000 |
| 2024-04-16 | 3.280 | 3.300 | 3.160 | 3.200 | 2.167 | 237,000 |
| 2024-04-15 | 3.300 | 3.330 | 3.290 | 3.300 | 2.235 | 194,000 |
| 2024-04-12 | 3.310 | 3.340 | 3.290 | 3.300 | 2.235 | 171,000 |
| 2024-04-11 | 3.320 | 3.330 | 3.300 | 3.310 | 2.242 | 242,000 |
| 2024-04-10 | 3.200 | 3.370 | 3.200 | 3.320 | 2.249 | 1,235,000 |
| 2024-04-09 | 3.180 | 3.260 | 3.180 | 3.230 | 2.188 | 154,000 |
| 2024-04-08 | 3.190 | 3.190 | 3.170 | 3.190 | 2.161 | 119,000 |
| 2024-04-05 | 3.200 | 3.230 | 3.160 | 3.190 | 2.161 | 212,000 |
| 2024-04-03 | 3.200 | 3.220 | 3.160 | 3.210 | 2.174 | 342,000 |
| 2024-04-02 | 3.200 | 3.270 | 3.160 | 3.180 | 2.154 | 677,000 |
| 2024-03-28 | 3.150 | 3.190 | 3.130 | 3.170 | 2.147 | 609,000 |
| 2024-03-27 | 3.300 | 3.350 | 3.100 | 3.110 | 2.106 | 2,166,400 |
| 2024-03-26 | 2.930 | 2.980 | 2.910 | 2.940 | 1.991 | 233,000 |
| 2024-03-25 | 2.930 | 2.950 | 2.920 | 2.930 | 1.985 | 78,000 |
| 2024-03-22 | 2.900 | 2.980 | 2.880 | 2.930 | 1.985 | 534,880 |
| 2024-03-21 | 2.910 | 2.990 | 2.840 | 2.930 | 1.985 | 2,136,000 |
| 2024-03-20 | 2.950 | 3.070 | 2.930 | 3.070 | 2.079 | 261,000 |
| 2024-03-19 | 2.920 | 2.980 | 2.910 | 2.960 | 2.005 | 158,000 |
| 2024-03-18 | 2.880 | 3.000 | 2.880 | 3.000 | 2.032 | 152,000 |
| 2024-03-15 | 2.890 | 2.920 | 2.860 | 2.900 | 1.964 | 293,000 |
| 2024-03-14 | 2.940 | 2.990 | 2.890 | 2.980 | 2.018 | 113,000 |
| 2024-03-13 | 2.950 | 3.000 | 2.930 | 3.000 | 2.032 | 70,000 |
| 2024-03-12 | 3.160 | 3.160 | 2.950 | 2.960 | 2.005 | 434,000 |
| 2024-03-11 | 2.970 | 3.170 | 2.970 | 3.130 | 2.120 | 1,113,000 |
| 2024-03-08 | 2.970 | 3.000 | 2.950 | 2.970 | 2.012 | 465,000 |
| 2024-03-07 | 2.940 | 2.990 | 2.920 | 2.950 | 1.998 | 412,000 |
| 2024-03-06 | 2.950 | 2.950 | 2.900 | 2.940 | 1.991 | 181,000 |
| 2024-03-05 | 2.990 | 3.000 | 2.890 | 2.930 | 1.985 | 539,000 |
| 2024-03-04 | 2.800 | 2.830 | 2.750 | 2.830 | 1.917 | 133,000 |
| 2024-03-01 | 2.660 | 2.850 | 2.660 | 2.760 | 1.869 | 387,000 |
| 2024-02-29 | 2.800 | 2.870 | 2.680 | 2.780 | 1.883 | 335,800 |
| 2024-02-28 | 2.810 | 2.910 | 2.760 | 2.800 | 1.897 | 364,000 |
| 2024-02-27 | 2.850 | 2.900 | 2.820 | 2.820 | 1.910 | 99,000 |
| 2024-02-26 | 2.810 | 2.850 | 2.770 | 2.830 | 1.917 | 414,000 |
| 2024-02-23 | 2.880 | 2.880 | 2.880 | 2.880 | 1.951 | 74,000 |
| 2024-02-22 | 2.800 | 2.900 | 2.800 | 2.880 | 1.951 | 202,000 |
| 2024-02-21 | 2.660 | 2.810 | 2.610 | 2.800 | 1.897 | 446,000 |
| 2024-02-20 | 2.610 | 2.680 | 2.570 | 2.660 | 1.802 | 82,000 |
| 2024-02-19 | 2.590 | 2.640 | 2.590 | 2.620 | 1.775 | 2,000 |
| 2024-02-16 | 2.600 | 2.600 | 2.590 | 2.590 | 1.754 | 114,000 |
| 2024-02-15 | 2.550 | 2.690 | 2.550 | 2.600 | 1.761 | 14,000 |
| 2024-02-14 | 2.550 | 2.610 | 2.550 | 2.550 | 1.727 | 50,000 |
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.