Xin Point Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.050	2.120	2.050	2.100	1.299	122,000
2022-11-03	2.020	2.050	1.980	2.040	1.262	159,000
2022-11-02	2.050	2.100	1.980	2.100	1.299	108,000
2022-11-01	2.020	2.030	2.000	2.030	1.256	78,000
2022-10-31	1.890	2.080	1.890	2.070	1.281	76,000
2022-10-28	2.020	2.050	1.890	2.050	1.268	185,000
2022-10-27	1.990	2.110	1.990	2.110	1.305	13,000
2022-10-26	2.050	2.050	2.050	2.050	1.268	1,000
2022-10-25	1.810	2.090	1.800	2.050	1.268	601,000
2022-10-24	2.050	2.090	1.970	2.080	1.287	121,000
2022-10-21	2.130	2.140	2.130	2.130	1.318	44,000
2022-10-20	2.080	2.120	2.060	2.120	1.312	17,000
2022-10-17	2.140	2.140	2.140	2.140	1.324	1,000
2022-10-14	2.130	2.190	2.130	2.170	1.343	4,000
2022-10-12	1.940	2.070	1.930	2.070	1.281	77,000
2022-10-11	2.040	2.090	2.000	2.080	1.287	132,000
2022-10-10	1.960	2.100	1.960	2.090	1.293	83,000
2022-10-07	2.220	2.220	2.070	2.070	1.281	66,000
2022-10-05	2.100	2.230	2.100	2.230	1.380	30,000
2022-10-03	1.890	2.060	1.890	2.050	1.268	62,000
2022-09-29	2.060	2.100	1.730	2.100	1.299	288,000
2022-09-28	2.090	2.250	1.960	2.250	1.356	233,000
2022-09-23	2.240	2.240	2.030	2.090	1.259	47,000
2022-09-22	2.040	2.140	2.040	2.050	1.235	45,000
2022-09-21	2.160	2.160	2.060	2.150	1.295	214,000
2022-09-20	2.160	2.170	2.100	2.160	1.301	82,000
2022-09-16	2.210	2.240	2.200	2.200	1.326	20,000
2022-09-15	2.170	2.250	2.100	2.200	1.326	154,000
2022-09-14	2.140	2.260	2.140	2.260	1.362	104,000
2022-09-13	2.250	2.350	2.200	2.300	1.386	159,000
2022-09-09	2.310	2.330	2.310	2.330	1.404	90,000
2022-09-08	2.320	2.370	2.310	2.330	1.404	30,000
2022-09-07	2.070	2.320	2.070	2.320	1.398	307,000
2022-09-06	2.120	2.200	2.110	2.200	1.326	78,000
2022-09-05	2.070	2.110	2.040	2.110	1.271	54,000
2022-09-02	2.110	2.190	2.050	2.100	1.265	269,000
2022-09-01	2.200	2.240	2.070	2.170	1.307	308,000
2022-08-31	2.350	2.500	2.210	2.300	1.386	1,006,000
2022-08-30	2.680	2.680	2.300	2.480	1.494	901,000
2022-08-29	2.810	2.810	2.530	2.700	1.627	276,000
2022-08-26	3.000	3.010	2.810	2.930	1.765	492,000
2022-08-25	2.990	3.110	2.990	3.090	1.862	127,000
2022-08-24	2.810	2.990	2.750	2.990	1.801	96,000
2022-08-23	2.840	2.950	2.800	2.950	1.777	274,000
2022-08-22	2.820	2.960	2.810	2.960	1.783	132,000
2022-08-18	2.890	2.980	2.820	2.980	1.795	59,000
2022-08-17	2.900	2.980	2.900	2.980	1.795	34,000
2022-08-16	3.000	3.000	2.850	3.000	1.807	251,000
2022-08-15	3.070	3.070	2.900	3.000	1.807	321,000
2022-08-12	3.180	3.180	3.000	3.040	1.832	85,000
2022-08-11	3.030	3.190	3.020	3.180	1.916	80,000
2022-08-10	3.180	3.300	2.910	3.010	1.814	1,255,000
2022-08-09	3.370	3.370	3.150	3.180	1.916	647,000
2022-08-08	3.320	3.380	3.160	3.370	2.030	1,210,000
2022-08-05	3.420	3.420	3.150	3.240	1.952	403,000
2022-08-04	3.360	3.600	3.300	3.300	1.988	2,789,000
2022-08-03	3.080	3.350	2.980	3.200	1.928	1,390,250
2022-08-02	2.920	3.100	2.880	3.050	1.838	411,000
2022-08-01	3.080	3.090	2.970	2.990	1.801	437,000
2022-07-29	3.190	3.200	3.060	3.150	1.898	645,000

← NewerPage 17 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.