Xin Point Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	2.750	2.830	2.750	2.830	1.849	71,000
2023-08-10	2.790	2.820	2.750	2.770	1.810	281,000
2023-08-09	2.850	2.850	2.820	2.820	1.843	53,000
2023-08-08	2.860	2.860	2.800	2.850	1.862	104,000
2023-08-07	2.870	2.870	2.750	2.860	1.869	187,000
2023-08-04	2.940	2.950	2.840	2.900	1.895	150,000
2023-08-03	2.960	2.960	2.910	2.910	1.902	124,000
2023-08-02	2.950	3.070	2.890	2.960	1.934	1,861,000
2023-08-01	2.950	2.950	2.790	2.870	1.875	542,000
2023-07-31	2.960	2.970	2.880	2.900	1.895	278,000
2023-07-28	2.890	2.950	2.890	2.920	1.908	254,000
2023-07-27	2.830	2.920	2.830	2.890	1.889	631,000
2023-07-26	2.790	2.840	2.790	2.820	1.843	336,000
2023-07-25	2.720	2.820	2.720	2.790	1.823	337,000
2023-07-24	2.700	2.740	2.660	2.720	1.777	82,000
2023-07-21	2.780	2.780	2.740	2.740	1.791	105,000
2023-07-20	2.740	2.820	2.700	2.740	1.791	354,000
2023-07-19	2.740	2.750	2.700	2.730	1.784	142,000
2023-07-18	2.790	2.790	2.740	2.750	1.797	111,000
2023-07-14	2.770	2.790	2.710	2.760	1.804	315,000
2023-07-13	2.750	2.800	2.710	2.760	1.804	433,000
2023-07-12	2.710	2.860	2.710	2.750	1.797	755,000
2023-07-11	2.620	2.710	2.600	2.710	1.771	195,000
2023-07-10	2.600	2.640	2.590	2.640	1.725	91,000
2023-07-07	2.620	2.650	2.580	2.580	1.686	29,000
2023-07-06	2.660	2.660	2.590	2.620	1.712	159,000
2023-07-05	2.680	2.700	2.650	2.670	1.745	128,000
2023-07-04	2.640	2.680	2.640	2.680	1.751	84,000
2023-07-03	2.580	2.670	2.570	2.620	1.712	544,000
2023-06-30	2.550	2.570	2.510	2.550	1.666	177,000
2023-06-29	2.560	2.570	2.500	2.560	1.673	504,000
2023-06-28	2.610	2.610	2.590	2.590	1.693	75,000
2023-06-27	2.660	2.660	2.600	2.600	1.699	478,000
2023-06-26	2.610	2.650	2.610	2.650	1.732	213,000
2023-06-23	2.720	2.730	2.620	2.660	1.738	151,000
2023-06-21	2.700	2.700	2.680	2.690	1.758	159,000
2023-06-20	2.730	2.750	2.680	2.730	1.784	351,000
2023-06-19	2.650	2.730	2.650	2.730	1.784	220,000
2023-06-16	2.660	2.720	2.640	2.700	1.764	323,000
2023-06-15	2.620	2.650	2.600	2.630	1.719	106,000
2023-06-14	2.460	2.590	2.450	2.590	1.693	93,000
2023-06-13	2.500	2.560	2.500	2.510	1.640	195,000
2023-06-12	2.500	2.510	2.500	2.500	1.634	20,000
2023-06-09	2.520	2.530	2.500	2.500	1.634	108,000
2023-06-08	2.520	2.520	2.500	2.500	1.634	133,000
2023-06-07	2.580	2.650	2.570	2.630	1.627	164,000
2023-06-06	2.580	2.580	2.580	2.580	1.596	11,000
2023-06-05	2.570	2.570	2.570	2.570	1.590	6,000
2023-06-02	2.500	2.540	2.500	2.520	1.559	34,000
2023-06-01	2.530	2.530	2.510	2.530	1.565	42,000
2023-05-31	2.500	2.510	2.460	2.510	1.553	262,000
2023-05-30	2.500	2.530	2.500	2.530	1.565	85,000
2023-05-29	2.510	2.530	2.460	2.500	1.547	304,000
2023-05-25	2.500	2.500	2.470	2.500	1.547	35,000
2023-05-24	2.500	2.500	2.410	2.500	1.547	204,000
2023-05-23	2.500	2.500	2.500	2.500	1.547	5,000
2023-05-22	2.510	2.530	2.490	2.530	1.565	207,000
2023-05-19	2.520	2.550	2.520	2.540	1.571	77,000
2023-05-18	2.550	2.580	2.540	2.580	1.596	26,000
2023-05-16	2.580	2.600	2.520	2.600	1.609	154,000

← NewerPage 14 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.