Xin Point Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	3.250	3.290	3.150	3.240	1.952	592,000
2022-07-27	3.350	3.380	3.180	3.260	1.964	652,000
2022-07-26	3.020	3.380	3.020	3.260	1.964	1,158,000
2022-07-25	3.240	3.480	3.160	3.240	1.952	1,224,000
2022-07-22	2.790	3.210	2.750	3.210	1.934	3,985,000
2022-07-21	2.620	2.790	2.600	2.770	1.669	1,212,000
2022-07-20	2.620	2.620	2.620	2.620	1.579	25,000
2022-07-19	2.550	2.680	2.550	2.640	1.591	77,000
2022-07-18	2.670	2.670	2.670	2.670	1.609	4,000
2022-07-15	2.650	2.680	2.590	2.670	1.609	464,000
2022-07-14	2.600	2.630	2.560	2.630	1.585	245,000
2022-07-13	2.630	2.660	2.590	2.630	1.585	143,000
2022-07-12	2.570	2.640	2.550	2.600	1.567	270,000
2022-07-11	2.610	2.750	2.570	2.750	1.657	472,206
2022-07-08	2.720	2.790	2.720	2.770	1.669	66,000
2022-07-07	2.660	2.680	2.560	2.680	1.615	147,000
2022-07-06	2.630	2.700	2.630	2.660	1.603	19,000
2022-07-05	2.650	2.680	2.520	2.680	1.615	776,000
2022-07-04	2.750	2.750	2.570	2.750	1.657	394,000
2022-06-30	2.770	2.850	2.700	2.800	1.687	97,000
2022-06-29	2.850	2.910	2.700	2.770	1.669	411,000
2022-06-28	2.530	3.000	2.510	2.900	1.747	4,122,427
2022-06-27	2.490	2.620	2.470	2.610	1.573	946,000
2022-06-24	2.280	2.540	2.230	2.430	1.464	2,076,000
2022-06-23	1.860	2.220	1.860	2.220	1.338	1,662,834
2022-06-22	2.000	2.000	1.850	1.970	1.187	114,000
2022-06-21	2.000	2.000	2.000	2.000	1.205	12,000
2022-06-20	2.000	2.040	1.900	1.950	1.175	84,000
2022-06-17	2.000	2.000	2.000	2.000	1.205	6,000
2022-06-14	2.000	2.050	2.000	2.050	1.235	2,000
2022-06-13	2.000	2.000	1.990	2.000	1.205	10,000
2022-06-10	2.040	2.140	2.040	2.050	1.235	91,000
2022-06-09	2.070	2.150	2.070	2.140	1.289	26,000
2022-06-08	2.220	2.220	2.150	2.150	1.295	12,000
2022-06-07	2.070	2.070	2.070	2.070	1.247	1,000
2022-06-06	2.060	2.220	2.060	2.220	1.325	28,000
2022-05-30	2.220	2.380	2.220	2.310	1.378	3,000
2022-05-27	2.100	2.380	2.050	2.220	1.325	13,000
2022-05-26	2.100	2.320	2.100	2.320	1.384	11,000
2022-05-25	2.380	2.380	2.380	2.380	1.420	1,000
2022-05-24	2.380	2.380	2.370	2.370	1.414	2,000
2022-05-23	2.400	2.400	2.300	2.300	1.372	7,000
2022-05-20	2.160	2.160	2.020	2.160	1.289	65,000
2022-05-19	2.020	2.020	2.020	2.020	1.205	10,000
2022-05-18	2.060	2.060	1.980	2.000	1.193	263,000
2022-05-17	2.060	2.140	2.050	2.060	1.229	140,000
2022-05-16	2.050	2.050	2.030	2.050	1.223	107,000
2022-05-13	2.060	2.060	2.020	2.030	1.211	100,000
2022-05-12	2.050	2.050	2.020	2.050	1.223	135,000
2022-05-11	2.060	2.060	2.050	2.050	1.223	17,000
2022-05-10	2.050	2.050	1.990	2.050	1.223	963,000
2022-05-06	2.050	2.050	2.020	2.020	1.205	22,000
2022-05-05	2.080	2.080	1.990	2.060	1.229	187,000
2022-05-03	2.070	2.070	2.060	2.060	1.229	22,000
2022-04-29	2.010	2.140	2.010	2.060	1.229	13,000
2022-04-28	2.010	2.010	2.010	2.010	1.199	1,000
2022-04-26	1.990	2.010	1.990	2.010	1.199	9,000
2022-04-25	2.050	2.050	2.050	2.050	1.223	20,000
2022-04-21	2.040	2.040	2.040	2.040	1.217	57,000
2022-04-20	2.070	2.080	2.030	2.030	1.211	12,000

← NewerPage 18 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.