Xin Point Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.540	4.550	4.400	4.420	3.935	352,000
2026-04-24	4.320	4.490	4.320	4.490	3.998	307,000
2026-04-23	4.380	4.380	4.300	4.320	3.846	862,000
2026-04-22	4.410	4.480	4.380	4.380	3.900	327,798
2026-04-21	4.520	4.520	4.400	4.400	3.918	173,000
2026-04-20	4.440	4.490	4.360	4.490	3.998	582,838
2026-04-17	4.480	4.540	4.410	4.440	3.953	322,000
2026-04-16	4.430	4.460	4.400	4.440	3.953	293,000
2026-04-15	4.520	4.520	4.400	4.430	3.944	247,000
2026-04-14	4.470	4.520	4.440	4.480	3.989	439,000
2026-04-13	4.360	4.580	4.360	4.470	3.980	632,000
2026-04-10	4.470	4.470	4.360	4.360	3.882	316,000
2026-04-09	4.350	4.440	4.340	4.370	3.891	1,163,000
2026-04-08	4.270	4.410	4.270	4.350	3.873	1,691,000
2026-04-02	4.200	4.270	4.180	4.260	3.793	1,149,000
2026-04-01	4.330	4.350	4.220	4.290	3.820	1,532,000
2026-03-31	4.310	4.310	4.190	4.290	3.820	368,000
2026-03-30	4.280	4.350	4.250	4.310	3.838	1,146,000
2026-03-27	4.080	4.330	4.080	4.280	3.811	3,338,000
2026-03-26	4.020	4.040	3.940	3.980	3.544	238,000
2026-03-25	4.000	4.080	3.990	4.000	3.562	725,000
2026-03-24	3.900	4.010	3.900	3.950	3.517	764,000
2026-03-23	3.990	4.010	3.810	3.870	3.446	1,217,000
2026-03-20	4.020	4.110	3.960	3.990	3.553	438,000
2026-03-19	4.080	4.110	3.960	4.060	3.615	797,025
2026-03-18	4.050	4.130	4.050	4.110	3.659	683,000
2026-03-17	4.050	4.100	3.990	4.080	3.633	579,000
2026-03-16	4.000	4.180	3.980	4.050	3.606	996,000
2026-03-13	4.070	4.070	3.980	4.000	3.562	406,000
2026-03-12	4.070	4.200	4.020	4.050	3.606	1,357,000
2026-03-11	4.000	4.070	3.960	4.050	3.606	1,362,000
2026-03-10	3.910	4.040	3.910	4.010	3.570	678,000
2026-03-09	3.940	4.000	3.800	3.910	3.481	407,000
2026-03-06	3.960	4.010	3.920	3.950	3.517	291,000
2026-03-05	3.990	4.010	3.920	3.920	3.490	314,000
2026-03-04	4.000	4.000	3.920	3.920	3.490	187,000
2026-03-03	3.990	3.990	3.940	3.990	3.553	161,000
2026-03-02	3.970	4.060	3.900	4.000	3.562	389,000
2026-02-27	3.990	4.030	3.960	3.970	3.535	555,000
2026-02-26	4.020	4.020	3.960	4.010	3.570	185,000
2026-02-25	3.990	4.050	3.950	4.020	3.579	374,000
2026-02-24	3.980	3.990	3.950	3.990	3.553	219,000
2026-02-23	4.020	4.020	3.980	3.980	3.544	204,000
2026-02-20	4.000	4.030	3.970	4.010	3.570	454,000
2026-02-16	3.980	4.000	3.970	4.000	3.562	87,000
2026-02-13	3.970	3.980	3.940	3.980	3.544	41,000
2026-02-12	3.970	3.990	3.930	3.970	3.535	221,000
2026-02-11	3.930	3.980	3.930	3.960	3.526	290,000
2026-02-10	3.940	3.980	3.940	3.970	3.535	191,000
2026-02-09	3.920	3.980	3.900	3.940	3.508	311,000
2026-02-06	3.940	3.950	3.900	3.920	3.490	275,000
2026-02-05	3.930	3.940	3.900	3.940	3.508	361,000
2026-02-04	3.900	3.980	3.870	3.980	3.544	418,000
2026-02-03	3.860	3.880	3.840	3.870	3.446	217,000
2026-02-02	3.860	3.890	3.840	3.850	3.428	398,000
2026-01-30	3.880	3.900	3.860	3.870	3.446	129,000
2026-01-29	3.860	3.880	3.840	3.860	3.437	362,000
2026-01-28	3.900	3.900	3.850	3.860	3.437	935,000
2026-01-27	3.890	3.900	3.840	3.840	3.419	594,000
2026-01-26	3.850	3.890	3.830	3.890	3.464	529,000

← NewerPage 3 of 20 · 1,199 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.