Xin Point Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3.840 | 3.840 | 3.830 | 3.830 | 3.410 | 237,000 |
| 2026-01-22 | 3.860 | 3.900 | 3.840 | 3.840 | 3.419 | 212,000 |
| 2026-01-21 | 3.870 | 3.870 | 3.830 | 3.870 | 3.446 | 76,100 |
| 2026-01-20 | 3.830 | 3.870 | 3.830 | 3.870 | 3.446 | 120,000 |
| 2026-01-19 | 3.870 | 3.870 | 3.830 | 3.830 | 3.410 | 316,000 |
| 2026-01-16 | 3.900 | 3.900 | 3.840 | 3.870 | 3.446 | 64,000 |
| 2026-01-15 | 3.860 | 3.890 | 3.800 | 3.880 | 3.455 | 391,000 |
| 2026-01-14 | 3.830 | 3.880 | 3.830 | 3.830 | 3.410 | 211,000 |
| 2026-01-13 | 3.820 | 3.850 | 3.800 | 3.820 | 3.401 | 305,000 |
| 2026-01-12 | 3.830 | 3.850 | 3.810 | 3.820 | 3.401 | 289,000 |
| 2026-01-09 | 3.880 | 3.880 | 3.830 | 3.830 | 3.410 | 194,000 |
| 2026-01-08 | 3.850 | 3.870 | 3.830 | 3.870 | 3.446 | 230,000 |
| 2026-01-07 | 3.880 | 3.880 | 3.830 | 3.850 | 3.428 | 128,000 |
| 2026-01-06 | 3.840 | 3.850 | 3.810 | 3.850 | 3.428 | 178,000 |
| 2026-01-05 | 3.900 | 3.900 | 3.810 | 3.840 | 3.419 | 347,000 |
| 2026-01-02 | 3.860 | 3.880 | 3.790 | 3.810 | 3.392 | 344,000 |
| 2025-12-31 | 3.800 | 3.850 | 3.730 | 3.830 | 3.410 | 195,000 |
| 2025-12-30 | 3.740 | 3.800 | 3.720 | 3.780 | 3.366 | 329,000 |
| 2025-12-29 | 3.750 | 3.800 | 3.730 | 3.730 | 3.321 | 169,000 |
| 2025-12-24 | 3.750 | 3.750 | 3.720 | 3.750 | 3.339 | 70,193 |
| 2025-12-23 | 3.780 | 3.780 | 3.770 | 3.770 | 3.357 | 26,250 |
| 2025-12-22 | 3.790 | 3.820 | 3.760 | 3.770 | 3.357 | 135,000 |
| 2025-12-19 | 3.710 | 3.750 | 3.710 | 3.740 | 3.330 | 211,000 |
| 2025-12-18 | 3.750 | 3.750 | 3.670 | 3.700 | 3.294 | 896,000 |
| 2025-12-17 | 3.810 | 3.810 | 3.750 | 3.750 | 3.339 | 340,000 |
| 2025-12-16 | 3.780 | 3.810 | 3.750 | 3.760 | 3.348 | 333,000 |
| 2025-12-15 | 3.790 | 3.800 | 3.750 | 3.780 | 3.366 | 335,000 |
| 2025-12-12 | 3.800 | 3.850 | 3.800 | 3.800 | 3.383 | 200,000 |
| 2025-12-11 | 3.820 | 3.830 | 3.790 | 3.800 | 3.383 | 206,000 |
| 2025-12-10 | 3.810 | 3.830 | 3.800 | 3.810 | 3.392 | 388,000 |
| 2025-12-09 | 3.910 | 3.910 | 3.800 | 3.820 | 3.401 | 179,000 |
| 2025-12-08 | 3.860 | 3.880 | 3.830 | 3.880 | 3.455 | 211,000 |
| 2025-12-05 | 3.910 | 3.910 | 3.850 | 3.880 | 3.455 | 191,000 |
| 2025-12-04 | 3.920 | 3.920 | 3.870 | 3.910 | 3.481 | 196,000 |
| 2025-12-03 | 3.930 | 3.930 | 3.880 | 3.880 | 3.455 | 41,000 |
| 2025-12-02 | 3.850 | 3.980 | 3.850 | 3.920 | 3.490 | 331,000 |
| 2025-12-01 | 3.810 | 3.880 | 3.790 | 3.850 | 3.428 | 254,000 |
| 2025-11-28 | 3.840 | 3.840 | 3.800 | 3.820 | 3.401 | 194,000 |
| 2025-11-27 | 3.830 | 3.850 | 3.820 | 3.830 | 3.410 | 44,000 |
| 2025-11-26 | 3.860 | 3.860 | 3.810 | 3.810 | 3.392 | 83,000 |
| 2025-11-25 | 3.830 | 3.850 | 3.820 | 3.820 | 3.401 | 137,000 |
| 2025-11-24 | 3.790 | 3.830 | 3.780 | 3.830 | 3.410 | 283,000 |
| 2025-11-21 | 3.820 | 3.840 | 3.780 | 3.790 | 3.375 | 789,000 |
| 2025-11-20 | 3.830 | 3.870 | 3.800 | 3.840 | 3.419 | 204,000 |
| 2025-11-19 | 3.810 | 3.870 | 3.800 | 3.830 | 3.410 | 523,000 |
| 2025-11-18 | 3.850 | 3.850 | 3.810 | 3.820 | 3.401 | 440,000 |
| 2025-11-17 | 3.880 | 3.900 | 3.860 | 3.860 | 3.437 | 293,000 |
| 2025-11-14 | 3.900 | 3.910 | 3.830 | 3.830 | 3.410 | 496,000 |
| 2025-11-13 | 3.900 | 3.930 | 3.900 | 3.920 | 3.490 | 176,000 |
| 2025-11-12 | 3.910 | 3.960 | 3.910 | 3.920 | 3.490 | 340,000 |
| 2025-11-11 | 3.970 | 3.970 | 3.900 | 3.900 | 3.472 | 455,000 |
| 2025-11-10 | 3.960 | 3.960 | 3.940 | 3.940 | 3.508 | 118,000 |
| 2025-11-07 | 3.990 | 4.000 | 3.930 | 3.930 | 3.499 | 212,000 |
| 2025-11-06 | 3.950 | 4.000 | 3.950 | 3.980 | 3.544 | 255,000 |
| 2025-11-05 | 3.950 | 4.020 | 3.920 | 3.970 | 3.535 | 245,000 |
| 2025-11-04 | 3.980 | 3.980 | 3.960 | 3.960 | 3.526 | 176,000 |
| 2025-11-03 | 3.990 | 4.040 | 3.940 | 4.000 | 3.562 | 533,000 |
| 2025-10-31 | 4.030 | 4.030 | 3.920 | 3.980 | 3.544 | 1,077,000 |
| 2025-10-30 | 3.930 | 4.050 | 3.910 | 4.030 | 3.588 | 533,000 |
| 2025-10-28 | 3.950 | 3.950 | 3.890 | 3.940 | 3.508 | 215,000 |
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.