Xin Point Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	2.640	2.640	2.550	2.550	1.727	23,000
2024-02-06	2.550	2.590	2.490	2.580	1.748	80,000
2024-02-05	2.600	2.600	2.550	2.570	1.741	24,000
2024-02-02	2.550	2.560	2.550	2.550	1.727	55,000
2024-02-01	2.510	2.570	2.480	2.570	1.741	70,500
2024-01-31	2.520	2.600	2.490	2.560	1.734	68,000
2024-01-30	2.580	2.590	2.500	2.520	1.707	88,000
2024-01-29	2.600	2.600	2.530	2.580	1.748	230,000
2024-01-26	2.600	2.650	2.570	2.570	1.741	47,000
2024-01-25	2.610	2.610	2.550	2.610	1.768	286,000
2024-01-24	2.600	2.630	2.570	2.600	1.761	162,000
2024-01-23	2.590	2.610	2.580	2.610	1.768	23,000
2024-01-22	2.640	2.640	2.500	2.590	1.754	273,000
2024-01-19	2.650	2.680	2.650	2.660	1.802	31,000
2024-01-18	2.710	2.710	2.690	2.690	1.822	42,000
2024-01-17	2.650	2.700	2.600	2.700	1.829	310,000
2024-01-16	2.720	2.720	2.700	2.700	1.829	74,000
2024-01-15	2.700	2.750	2.700	2.750	1.863	39,000
2024-01-12	2.730	2.730	2.730	2.730	1.849	17,100
2024-01-11	2.750	2.770	2.730	2.730	1.849	96,000
2024-01-10	2.780	2.800	2.780	2.790	1.890	14,000
2024-01-09	2.780	2.800	2.770	2.800	1.897	30,000
2024-01-08	2.840	2.840	2.780	2.780	1.883	18,000
2024-01-05	2.790	2.850	2.790	2.840	1.924	331,000
2024-01-04	2.750	2.820	2.750	2.790	1.890	87,000
2024-01-03	2.780	2.790	2.780	2.790	1.890	18,000
2024-01-02	2.800	2.800	2.760	2.790	1.890	101,000
2023-12-29	2.690	2.810	2.690	2.800	1.897	152,000
2023-12-28	2.730	2.770	2.730	2.760	1.869	151,000
2023-12-27	2.690	2.750	2.690	2.740	1.856	97,000
2023-12-22	2.750	2.750	2.660	2.690	1.822	78,000
2023-12-21	2.680	2.730	2.670	2.680	1.815	68,000
2023-12-20	2.650	2.690	2.650	2.680	1.815	46,000
2023-12-19	2.620	2.690	2.620	2.650	1.795	58,000
2023-12-18	2.600	2.660	2.600	2.650	1.795	69,000
2023-12-15	2.690	2.690	2.630	2.630	1.781	119,000
2023-12-14	2.720	2.740	2.640	2.640	1.788	168,000
2023-12-13	2.600	2.680	2.500	2.650	1.795	257,000
2023-12-12	2.660	2.680	2.650	2.660	1.802	117,000
2023-12-11	2.610	2.690	2.610	2.680	1.815	73,000
2023-12-08	2.690	2.730	2.660	2.660	1.802	281,000
2023-12-07	2.600	2.640	2.580	2.640	1.788	157,000
2023-12-06	2.600	2.630	2.580	2.620	1.775	92,000
2023-12-05	2.660	2.730	2.540	2.540	1.720	532,000
2023-12-04	2.680	2.850	2.670	2.670	1.808	151,000
2023-12-01	2.680	2.690	2.670	2.690	1.822	68,000
2023-11-30	2.670	2.700	2.670	2.680	1.815	218,000
2023-11-29	2.740	2.750	2.680	2.680	1.815	124,000
2023-11-28	2.750	2.750	2.700	2.720	1.842	129,000
2023-11-27	2.760	2.760	2.740	2.760	1.869	53,000
2023-11-24	2.730	2.810	2.730	2.800	1.897	8,000
2023-11-23	2.810	2.840	2.780	2.830	1.917	3,000
2023-11-22	2.850	2.850	2.760	2.820	1.910	108,000
2023-11-21	2.840	2.860	2.810	2.820	1.910	125,000
2023-11-20	2.700	2.860	2.700	2.840	1.924	84,000
2023-11-17	2.650	2.700	2.650	2.700	1.829	58,000
2023-11-16	2.720	2.770	2.700	2.700	1.829	23,000
2023-11-15	2.780	2.790	2.750	2.780	1.883	93,000
2023-11-14	2.680	2.720	2.650	2.700	1.829	113,000
2023-11-13	2.670	2.700	2.640	2.680	1.815	362,000

← NewerPage 12 of 20 · 1,200 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.