Xin Point Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	2.680	2.750	2.680	2.690	1.822	22,000
2023-11-09	2.730	2.770	2.710	2.710	1.836	105,000
2023-11-08	2.720	2.810	2.720	2.790	1.890	49,000
2023-11-07	2.830	2.830	2.730	2.730	1.849	14,000
2023-11-06	2.820	2.830	2.670	2.730	1.849	271,000
2023-11-03	2.720	2.820	2.710	2.820	1.910	78,000
2023-11-02	2.750	2.760	2.730	2.750	1.863	103,000
2023-11-01	2.820	2.820	2.790	2.790	1.890	16,000
2023-10-30	2.960	2.960	2.890	2.920	1.978	18,000
2023-10-27	2.870	2.960	2.860	2.910	1.971	167,100
2023-10-26	2.890	2.930	2.850	2.870	1.944	257,000
2023-10-25	2.820	2.880	2.820	2.860	1.937	151,000
2023-10-24	2.700	2.790	2.700	2.770	1.876	152,000
2023-10-20	2.670	2.800	2.670	2.710	1.836	238,000
2023-10-19	2.800	2.810	2.700	2.700	1.829	89,000
2023-10-18	2.750	2.810	2.750	2.800	1.897	11,000
2023-10-17	2.820	2.820	2.820	2.820	1.910	1,000
2023-10-16	2.690	2.820	2.690	2.810	1.903	3,000
2023-10-13	2.790	2.810	2.730	2.800	1.897	345,000
2023-10-12	2.720	2.760	2.710	2.760	1.869	40,000
2023-10-11	2.760	2.780	2.740	2.750	1.863	90,000
2023-10-10	2.770	2.780	2.750	2.760	1.869	87,100
2023-10-09	2.750	2.800	2.750	2.800	1.897	5,000
2023-10-06	2.700	2.740	2.700	2.740	1.856	62,000
2023-10-05	2.680	2.710	2.680	2.700	1.829	51,000
2023-10-04	2.720	2.720	2.680	2.710	1.836	85,000
2023-10-03	2.710	2.770	2.710	2.720	1.842	58,000
2023-09-29	2.770	2.830	2.750	2.820	1.910	68,000
2023-09-28	2.730	2.810	2.700	2.810	1.903	99,000
2023-09-27	2.850	2.880	2.840	2.840	1.856	145,000
2023-09-26	2.870	2.900	2.840	2.860	1.869	327,000
2023-09-25	2.900	2.920	2.850	2.900	1.895	137,000
2023-09-22	2.880	3.040	2.880	3.030	1.980	137,000
2023-09-21	2.900	2.940	2.850	2.880	1.882	520,000
2023-09-20	2.950	2.970	2.910	2.970	1.941	243,000
2023-09-19	3.010	3.010	2.980	2.980	1.947	222,000
2023-09-18	3.020	3.030	2.980	3.010	1.967	217,100
2023-09-15	3.030	3.060	3.000	3.020	1.974	191,000
2023-09-14	3.030	3.060	3.020	3.020	1.974	68,000
2023-09-13	3.030	3.060	3.010	3.010	1.967	122,000
2023-09-12	2.990	3.100	2.990	3.030	1.980	565,000
2023-09-11	3.000	3.040	3.000	3.030	1.980	101,000
2023-09-07	3.010	3.010	2.990	3.010	1.967	300,000
2023-09-06	3.020	3.050	3.000	3.020	1.974	294,000
2023-09-05	3.030	3.050	2.990	3.050	1.993	388,000
2023-09-04	3.020	3.060	3.020	3.020	1.974	503,000
2023-08-31	3.060	3.060	3.000	3.000	1.960	276,000
2023-08-30	3.010	3.040	2.920	3.040	1.987	227,000
2023-08-29	3.000	3.150	2.960	3.000	1.960	1,636,000
2023-08-28	2.950	2.990	2.890	2.990	1.954	442,000
2023-08-25	2.900	2.900	2.870	2.890	1.889	77,000
2023-08-24	2.850	2.980	2.840	2.900	1.895	275,000
2023-08-23	2.850	2.890	2.840	2.840	1.856	239,000
2023-08-22	2.870	2.880	2.780	2.850	1.862	201,000
2023-08-21	2.850	2.920	2.850	2.860	1.869	295,000
2023-08-18	3.000	3.040	2.880	2.890	1.889	785,000
2023-08-17	2.850	2.950	2.840	2.940	1.921	377,000
2023-08-16	2.880	2.920	2.840	2.850	1.862	253,000
2023-08-15	2.800	2.910	2.800	2.900	1.895	377,000
2023-08-14	2.800	2.930	2.780	2.860	1.869	617,000

← NewerPage 13 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.