Xin Point Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2.720	2.750	2.710	2.710	1.617	55,000
2022-01-07	2.660	2.710	2.660	2.710	1.617	27,000
2022-01-06	2.820	2.820	2.700	2.700	1.611	281,000
2022-01-05	2.760	2.810	2.710	2.790	1.665	402,000
2022-01-04	2.650	2.750	2.650	2.730	1.629	129,000
2022-01-03	2.660	2.660	2.590	2.650	1.581	267,000
2021-12-31	2.960	2.970	2.580	2.600	1.551	3,495,000
2021-12-30	2.940	2.940	2.940	2.940	1.754	3,000
2021-12-29	2.850	2.930	2.850	2.930	1.748	5,000
2021-12-28	2.920	2.920	2.860	2.880	1.719	14,000
2021-12-24	2.790	2.860	2.790	2.830	1.689	41,000
2021-12-23	3.040	3.040	2.850	2.850	1.701	17,000
2021-12-22	2.850	2.880	2.670	2.880	1.719	331,000
2021-12-21	2.870	2.870	2.430	2.710	1.617	963,000
2021-12-20	2.810	2.890	2.710	2.710	1.617	65,000
2021-12-17	2.900	2.900	2.900	2.900	1.730	30,000
2021-12-16	2.940	2.980	2.920	2.980	1.778	17,000
2021-12-15	2.950	3.050	2.860	3.050	1.820	298,000
2021-12-14	3.070	3.100	3.060	3.060	1.826	158,000
2021-12-13	3.010	3.010	3.000	3.010	1.796	174,000
2021-12-10	3.080	3.160	3.030	3.030	1.808	20,000
2021-12-09	2.920	3.120	2.920	3.080	1.838	187,000
2021-12-08	2.820	2.910	2.820	2.890	1.725	42,000
2021-12-07	2.750	2.870	2.660	2.800	1.671	102,000
2021-12-06	2.800	2.800	2.690	2.750	1.641	144,000
2021-12-03	2.830	2.830	2.780	2.810	1.677	80,000
2021-12-02	2.910	2.910	2.830	2.830	1.689	29,000
2021-12-01	2.980	3.000	2.920	2.920	1.742	101,000
2021-11-30	3.060	3.060	2.980	2.980	1.778	359,000
2021-11-29	3.030	3.090	3.030	3.030	1.808	69,000
2021-11-26	3.040	3.040	3.030	3.030	1.808	47,000
2021-11-25	3.050	3.080	3.030	3.030	1.808	38,000
2021-11-24	3.070	3.070	3.000	3.010	1.796	105,000
2021-11-23	3.060	3.140	3.050	3.050	1.820	176,000
2021-11-22	3.120	3.130	3.060	3.060	1.826	82,000
2021-11-19	3.100	3.160	3.070	3.080	1.838	263,000
2021-11-18	3.180	3.180	3.050	3.110	1.856	176,000
2021-11-17	3.100	3.220	3.100	3.220	1.921	235,000
2021-11-16	3.220	3.220	3.130	3.130	1.868	90,000
2021-11-15	3.150	3.250	3.100	3.100	1.850	140,000
2021-11-12	3.220	3.220	3.100	3.120	1.862	263,000
2021-11-11	3.050	3.300	3.050	3.220	1.921	194,000
2021-11-10	3.120	3.120	3.030	3.080	1.838	174,000
2021-11-09	3.180	3.180	3.020	3.100	1.850	472,000
2021-11-08	3.320	3.320	3.150	3.160	1.886	293,000
2021-11-05	3.350	3.560	3.350	3.380	2.017	346,000
2021-11-04	3.150	3.530	3.150	3.490	2.083	606,000
2021-11-03	3.390	3.390	3.100	3.140	1.874	1,016,000
2021-11-02	2.900	3.580	2.900	3.390	2.023	2,796,000
2021-11-01	2.960	2.960	2.780	2.880	1.719	303,000
2021-10-29	2.950	3.400	2.930	2.960	1.766	3,340,000
2021-10-28	2.800	2.800	2.780	2.800	1.671	36,000
2021-10-27	2.840	2.840	2.810	2.810	1.677	71,000
2021-10-26	2.840	2.920	2.830	2.830	1.689	60,000
2021-10-25	2.850	2.870	2.830	2.830	1.689	30,000
2021-10-22	2.830	2.840	2.830	2.830	1.689	93,000
2021-10-21	2.900	2.900	2.800	2.840	1.695	49,000
2021-10-20	2.790	2.850	2.780	2.850	1.701	122,000
2021-10-19	2.780	2.780	2.710	2.730	1.629	96,000
2021-10-18	2.780	2.780	2.750	2.750	1.641	45,000

← NewerPage 20 of 20 · 1,200 trading days

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.