Xin Point Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	3.350	3.400	3.070	3.120	1.930	1,688,000
2023-02-13	3.400	3.400	3.190	3.270	2.023	3,074,000
2023-02-10	3.030	3.150	2.980	3.080	1.906	1,967,500
2023-02-09	3.090	3.130	2.960	3.080	1.906	237,000
2023-02-08	3.070	3.080	2.950	3.070	1.899	139,000
2023-02-07	3.100	3.120	3.020	3.070	1.899	207,000
2023-02-06	3.200	3.200	3.000	3.030	1.875	243,000
2023-02-03	3.050	3.200	2.950	3.190	1.974	583,000
2023-02-02	3.030	3.290	3.030	3.050	1.887	2,399,000
2023-02-01	2.780	3.020	2.760	3.010	1.862	1,504,000
2023-01-31	2.820	2.850	2.700	2.750	1.701	574,000
2023-01-30	2.750	2.870	2.740	2.820	1.745	1,779,000
2023-01-27	2.410	2.750	2.390	2.730	1.689	2,581,000
2023-01-26	2.350	2.430	2.310	2.400	1.485	606,000
2023-01-20	2.240	2.320	2.200	2.300	1.423	161,000
2023-01-19	2.290	2.300	2.240	2.300	1.423	88,000
2023-01-17	2.330	2.340	2.320	2.340	1.448	29,000
2023-01-16	2.310	2.340	2.270	2.320	1.435	364,000
2023-01-13	2.350	2.350	2.300	2.320	1.435	286,000
2023-01-12	2.420	2.440	2.350	2.350	1.454	148,000
2023-01-11	2.350	2.410	2.180	2.390	1.479	1,093,000
2023-01-10	2.360	2.420	2.250	2.410	1.491	108,000
2023-01-09	2.220	2.350	2.220	2.350	1.454	3,000
2023-01-06	2.220	2.220	2.200	2.200	1.361	79,000
2023-01-05	2.230	2.270	2.220	2.230	1.380	39,000
2023-01-04	2.250	2.250	2.140	2.230	1.380	41,000
2022-12-30	2.250	2.250	2.250	2.250	1.392	1,000
2022-12-29	2.280	2.300	2.170	2.250	1.392	95,700
2022-12-23	2.230	2.320	2.150	2.310	1.429	297,000
2022-12-22	2.270	2.300	2.220	2.270	1.404	132,000
2022-12-21	2.210	2.280	2.200	2.270	1.404	69,000
2022-12-20	2.240	2.300	2.190	2.300	1.423	73,000
2022-12-19	2.250	2.350	2.200	2.350	1.454	43,000
2022-12-16	2.300	2.300	2.280	2.280	1.411	13,000
2022-12-13	2.300	2.300	2.240	2.290	1.417	246,000
2022-12-12	2.260	2.300	2.250	2.300	1.423	257,000
2022-12-09	2.440	2.440	2.250	2.370	1.466	362,000
2022-12-08	2.380	2.440	2.290	2.440	1.510	266,000
2022-12-07	2.240	2.450	2.240	2.380	1.473	1,258,000
2022-12-06	2.180	2.210	2.100	2.180	1.349	816,000
2022-12-05	2.250	2.320	2.250	2.280	1.411	1,186,000
2022-12-02	2.290	2.300	2.160	2.230	1.380	693,000
2022-12-01	2.210	2.400	2.210	2.360	1.460	1,133,000
2022-11-30	2.230	2.230	2.100	2.160	1.336	97,000
2022-11-29	2.120	2.180	2.040	2.160	1.336	389,000
2022-11-28	2.180	2.180	2.180	2.180	1.349	46,000
2022-11-25	2.180	2.180	2.180	2.180	1.349	1,000
2022-11-24	2.120	2.120	2.120	2.120	1.312	9,000
2022-11-23	2.130	2.260	2.100	2.110	1.305	251,000
2022-11-22	2.070	2.450	2.060	2.240	1.386	204,000
2022-11-21	2.110	2.290	2.100	2.280	1.411	86,000
2022-11-18	2.340	2.360	2.160	2.290	1.417	26,000
2022-11-17	2.410	2.410	2.340	2.340	1.448	1,000
2022-11-16	2.380	2.380	2.380	2.380	1.473	1,000
2022-11-15	2.300	2.420	2.110	2.420	1.497	291,000
2022-11-14	2.250	2.350	2.250	2.300	1.423	137,000
2022-11-11	2.050	2.210	2.050	2.170	1.343	158,000
2022-11-10	2.020	2.020	2.020	2.020	1.250	76,000
2022-11-09	2.010	2.090	2.010	2.090	1.293	66,000
2022-11-07	2.040	2.130	2.040	2.130	1.318	11,000

← NewerPage 16 of 20 · 1,197 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.