Xin Point Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.920	3.920	3.880	3.920	3.762	280,000
2026-07-23	3.890	3.930	3.880	3.930	3.771	360,000
2026-07-22	3.890	3.920	3.840	3.850	3.694	580,000
2026-07-21	3.890	3.960	3.870	3.890	3.733	502,000
2026-07-20	3.850	3.890	3.850	3.860	3.704	302,000
2026-07-17	3.840	3.840	3.800	3.830	3.675	230,000
2026-07-16	3.840	3.850	3.810	3.830	3.675	175,000
2026-07-15	3.810	3.860	3.810	3.840	3.685	104,000
2026-07-14	3.810	3.880	3.770	3.810	3.656	275,000
2026-07-13	3.790	3.810	3.750	3.800	3.646	400,000
2026-07-10	3.790	3.830	3.780	3.790	3.637	335,000
2026-07-09	3.810	3.880	3.770	3.790	3.637	213,000
2026-07-08	3.800	3.860	3.800	3.840	3.685	342,000
2026-07-07	3.860	3.860	3.760	3.770	3.618	294,000
2026-07-06	3.940	3.990	3.810	3.860	3.704	490,000
2026-07-03	3.890	4.000	3.890	3.980	3.819	788,000
2026-07-02	3.870	3.980	3.720	3.890	3.733	1,533,000
2026-06-30	3.820	3.900	3.810	3.870	3.714	982,000
2026-06-29	3.770	3.900	3.760	3.840	3.685	875,000
2026-06-26	3.720	3.790	3.660	3.720	3.570	847,000
2026-06-25	3.760	3.810	3.700	3.780	3.627	1,807,000
2026-06-24	3.760	3.860	3.710	3.740	3.589	1,025,000
2026-06-23	3.840	3.840	3.760	3.760	3.608	649,000
2026-06-22	3.680	3.900	3.620	3.880	3.723	2,591,000
2026-06-18	3.850	3.860	3.650	3.650	3.502	2,707,000
2026-06-17	4.140	4.200	4.130	4.160	3.704	845,000
2026-06-16	4.130	4.200	4.100	4.140	3.686	547,000
2026-06-15	4.140	4.160	4.070	4.120	3.668	857,000
2026-06-12	4.230	4.260	4.100	4.120	3.668	1,488,000
2026-06-11	4.260	4.260	4.200	4.230	3.766	331,000
2026-06-10	4.250	4.260	4.200	4.260	3.793	222,000
2026-06-09	4.200	4.300	4.200	4.290	3.820	538,000
2026-06-08	4.200	4.240	4.180	4.180	3.722	945,000
2026-06-05	4.280	4.280	4.200	4.250	3.784	808,000
2026-06-04	4.480	4.480	4.280	4.300	3.829	573,000
2026-06-03	4.500	4.500	4.350	4.360	3.882	224,000
2026-06-02	4.400	4.450	4.360	4.430	3.944	112,000
2026-06-01	4.380	4.470	4.350	4.400	3.918	595,415
2026-05-29	4.340	4.410	4.340	4.380	3.900	171,000
2026-05-28	4.390	4.390	4.260	4.320	3.846	402,000
2026-05-27	4.490	4.490	4.370	4.410	3.927	74,000
2026-05-26	4.510	4.520	4.350	4.370	3.891	946,000
2026-05-22	4.510	4.560	4.480	4.560	4.060	79,000
2026-05-21	4.500	4.590	4.430	4.510	4.016	265,000
2026-05-20	4.450	4.500	4.400	4.450	3.962	230,000
2026-05-19	4.470	4.500	4.450	4.500	4.007	78,000
2026-05-18	4.510	4.510	4.450	4.460	3.971	381,000
2026-05-15	4.520	4.570	4.490	4.500	4.007	179,000
2026-05-14	4.610	4.610	4.500	4.520	4.025	308,000
2026-05-13	4.600	4.640	4.520	4.620	4.114	321,000
2026-05-12	4.590	4.630	4.570	4.600	4.096	584,000
2026-05-11	4.390	4.620	4.390	4.520	4.025	1,089,000
2026-05-08	4.320	4.440	4.320	4.390	3.909	245,000
2026-05-07	4.410	4.410	4.310	4.320	3.846	241,000
2026-05-06	4.370	4.370	4.290	4.310	3.838	464,000
2026-05-05	4.250	4.410	4.230	4.370	3.891	473,000
2026-05-04	4.300	4.320	4.240	4.240	3.775	1,126,000
2026-04-30	4.310	4.360	4.250	4.250	3.784	520,000
2026-04-29	4.300	4.420	4.300	4.310	3.838	364,000
2026-04-28	4.400	4.410	4.300	4.300	3.829	323,000

← NewerPage 2 of 5 · 246 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.