Xin Point Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	2.010	2.010	2.000	2.010	1.199	20,000
2022-04-14	2.100	2.100	2.090	2.100	1.253	12,000
2022-04-13	2.100	2.100	2.100	2.100	1.253	2,000
2022-04-12	2.100	2.100	1.930	2.000	1.193	195,000
2022-04-11	2.120	2.120	2.050	2.100	1.253	139,000
2022-04-08	2.100	2.150	2.060	2.120	1.265	185,000
2022-04-07	2.130	2.290	2.080	2.080	1.241	80,000
2022-04-06	2.280	2.300	2.190	2.190	1.307	6,000
2022-04-04	2.280	2.280	2.200	2.280	1.361	170,000
2022-03-31	2.160	2.170	2.160	2.170	1.295	7,000
2022-03-30	2.140	2.200	2.140	2.150	1.283	86,000
2022-03-29	2.130	2.200	2.130	2.140	1.277	36,000
2022-03-28	2.100	2.110	2.100	2.110	1.259	199,000
2022-03-25	2.190	2.200	2.100	2.100	1.253	198,000
2022-03-24	1.850	2.000	1.850	2.000	1.193	19,000
2022-03-23	1.840	1.850	1.840	1.850	1.104	6,000
2022-03-22	1.830	1.870	1.830	1.840	1.098	90,016
2022-03-21	1.790	1.810	1.790	1.810	1.080	55,000
2022-03-18	1.770	1.800	1.770	1.800	1.074	35,000
2022-03-17	1.590	1.780	1.590	1.780	1.062	169,000
2022-03-16	1.580	1.610	1.550	1.600	0.955	194,000
2022-03-15	1.680	1.680	1.560	1.580	0.943	315,000
2022-03-14	1.710	1.730	1.690	1.700	1.014	1,638,000
2022-03-11	1.820	1.820	1.710	1.750	1.044	462,000
2022-03-10	1.780	1.840	1.780	1.820	1.086	446,000
2022-03-09	1.870	1.920	1.650	1.800	1.074	988,000
2022-03-08	2.080	2.080	1.910	1.910	1.140	171,000
2022-03-07	2.460	2.460	2.210	2.210	1.319	192,000
2022-03-04	2.500	2.550	2.500	2.540	1.516	24,000
2022-03-03	2.500	2.510	2.500	2.500	1.492	11,000
2022-03-02	2.570	2.590	2.500	2.500	1.492	238,000
2022-03-01	2.510	2.620	2.510	2.570	1.534	39,000
2022-02-28	2.550	2.560	2.500	2.510	1.498	207,000
2022-02-25	2.550	2.560	2.550	2.560	1.528	2,000
2022-02-24	2.650	2.650	2.620	2.620	1.563	256,000
2022-02-23	2.640	2.680	2.640	2.670	1.593	41,000
2022-02-22	2.690	2.690	2.550	2.660	1.587	200,000
2022-02-21	2.660	2.660	2.640	2.640	1.575	56,000
2022-02-17	2.580	2.650	2.580	2.650	1.581	13,000
2022-02-16	2.680	2.750	2.650	2.670	1.593	30,000
2022-02-15	2.700	2.700	2.630	2.700	1.611	82,000
2022-02-14	2.750	2.750	2.610	2.650	1.581	43,000
2022-02-11	2.670	2.740	2.610	2.710	1.617	20,000
2022-02-10	2.610	2.610	2.610	2.610	1.557	30,000
2022-02-09	2.690	2.690	2.650	2.650	1.581	105,000
2022-02-07	2.650	2.670	2.650	2.670	1.593	32,000
2022-02-04	2.620	2.620	2.620	2.620	1.563	4,000
2022-01-28	2.660	2.660	2.510	2.620	1.563	85,000
2022-01-27	2.700	2.700	2.600	2.660	1.587	477,000
2022-01-26	2.750	2.750	2.710	2.710	1.617	33,000
2022-01-25	2.730	2.750	2.720	2.750	1.641	20,000
2022-01-24	2.850	2.850	2.800	2.800	1.671	160,000
2022-01-21	2.830	2.850	2.830	2.850	1.701	5,000
2022-01-19	2.760	2.800	2.750	2.800	1.671	89,000
2022-01-18	2.830	2.830	2.740	2.760	1.647	19,000
2022-01-17	2.800	2.860	2.800	2.840	1.695	15,000
2022-01-14	2.810	2.810	2.800	2.800	1.671	293,000
2022-01-13	2.830	2.850	2.820	2.820	1.683	28,000
2022-01-12	2.830	2.830	2.830	2.830	1.689	50,000
2022-01-11	2.760	2.760	2.690	2.730	1.629	12,000

← NewerPage 19 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.