Xin Point Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	2.480	2.620	2.470	2.620	1.621	238,000
2023-05-12	2.600	2.600	2.500	2.500	1.547	176,000
2023-05-11	2.550	2.600	2.550	2.600	1.609	13,000
2023-05-10	2.620	2.650	2.590	2.650	1.640	157,000
2023-05-09	2.590	2.640	2.570	2.620	1.621	240,000
2023-05-08	2.490	2.680	2.490	2.600	1.609	493,000
2023-05-05	2.470	2.480	2.410	2.480	1.534	159,000
2023-05-04	2.400	2.440	2.400	2.440	1.510	35,000
2023-05-03	2.360	2.360	2.360	2.360	1.460	22,000
2023-05-02	2.300	2.360	2.300	2.360	1.460	81,000
2023-04-28	2.300	2.330	2.210	2.330	1.442	409,000
2023-04-27	2.310	2.310	2.280	2.300	1.423	121,000
2023-04-26	2.310	2.310	2.310	2.310	1.429	23,000
2023-04-25	2.320	2.350	2.280	2.320	1.435	120,000
2023-04-24	2.370	2.380	2.350	2.380	1.473	39,000
2023-04-21	2.400	2.400	2.390	2.390	1.479	52,000
2023-04-20	2.490	2.490	2.400	2.400	1.485	93,000
2023-04-19	2.430	2.440	2.390	2.440	1.510	183,000
2023-04-18	2.480	2.480	2.440	2.440	1.510	74,000
2023-04-17	2.440	2.470	2.420	2.470	1.528	153,000
2023-04-14	2.460	2.460	2.450	2.450	1.516	14,000
2023-04-13	2.430	2.460	2.430	2.460	1.522	190,000
2023-04-12	2.450	2.480	2.410	2.430	1.503	9,000
2023-04-11	2.480	2.480	2.460	2.480	1.534	50,000
2023-04-06	2.510	2.550	2.500	2.540	1.571	610,000
2023-04-04	2.500	2.540	2.400	2.500	1.547	760,000
2023-04-03	2.490	2.500	2.370	2.400	1.485	258,000
2023-03-31	2.500	2.500	2.500	2.500	1.547	21,000
2023-03-30	2.500	2.500	2.400	2.500	1.547	374,000
2023-03-29	2.680	2.680	2.570	2.570	1.590	173,000
2023-03-28	2.460	2.700	2.400	2.700	1.670	273,000
2023-03-27	2.520	2.610	2.400	2.540	1.571	172,000
2023-03-24	2.620	2.620	2.620	2.620	1.621	1,000
2023-03-23	2.510	2.580	2.500	2.580	1.596	76,000
2023-03-22	2.460	2.580	2.460	2.570	1.590	145,000
2023-03-21	2.490	2.490	2.430	2.460	1.522	46,000
2023-03-20	2.460	2.460	2.360	2.420	1.497	259,000
2023-03-17	2.420	2.560	2.420	2.560	1.584	75,000
2023-03-16	2.480	2.490	2.430	2.490	1.541	57,000
2023-03-15	2.500	2.500	2.450	2.480	1.534	64,000
2023-03-14	2.470	2.470	2.470	2.470	1.528	7,000
2023-03-13	2.560	2.560	2.470	2.540	1.571	591,000
2023-03-10	2.720	2.730	2.580	2.610	1.615	489,000
2023-03-09	2.780	2.810	2.760	2.810	1.739	79,000
2023-03-08	2.830	2.830	2.770	2.770	1.714	136,000
2023-03-07	2.800	2.920	2.800	2.860	1.769	520,000
2023-03-06	2.770	2.910	2.760	2.810	1.739	297,000
2023-03-03	2.670	2.810	2.670	2.800	1.732	539,000
2023-03-02	2.840	2.840	2.640	2.780	1.720	288,000
2023-03-01	2.800	2.870	2.780	2.870	1.776	182,000
2023-02-28	2.780	2.800	2.670	2.730	1.689	575,000
2023-02-27	2.780	2.870	2.750	2.800	1.732	332,000
2023-02-24	2.870	2.870	2.790	2.850	1.763	526,000
2023-02-23	2.970	2.970	2.890	2.920	1.807	129,000
2023-02-22	3.000	3.000	2.900	2.970	1.838	367,000
2023-02-21	3.030	3.030	2.920	2.980	1.844	252,000
2023-02-20	3.010	3.030	2.950	3.010	1.862	1,096,000
2023-02-17	3.100	3.100	3.000	3.030	1.875	688,000
2023-02-16	3.200	3.200	3.100	3.120	1.930	609,000
2023-02-15	3.130	3.210	2.980	3.210	1.986	2,903,139

← NewerPage 15 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.