Xin Point Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.890 | 3.950 | 3.860 | 3.950 | 3.517 | 250,000 |
| 2025-10-24 | 3.820 | 3.850 | 3.810 | 3.810 | 3.392 | 229,000 |
| 2025-10-23 | 3.850 | 3.860 | 3.800 | 3.810 | 3.392 | 664,000 |
| 2025-10-22 | 3.850 | 3.850 | 3.820 | 3.850 | 3.428 | 240,000 |
| 2025-10-21 | 3.870 | 3.900 | 3.860 | 3.880 | 3.455 | 258,000 |
| 2025-10-20 | 3.850 | 3.900 | 3.830 | 3.850 | 3.428 | 306,000 |
| 2025-10-17 | 3.870 | 3.870 | 3.790 | 3.790 | 3.375 | 352,000 |
| 2025-10-16 | 3.870 | 3.950 | 3.860 | 3.870 | 3.446 | 810,000 |
| 2025-10-15 | 3.800 | 3.900 | 3.800 | 3.880 | 3.455 | 422,000 |
| 2025-10-14 | 3.890 | 3.920 | 3.800 | 3.800 | 3.383 | 578,000 |
| 2025-10-13 | 3.890 | 3.900 | 3.770 | 3.870 | 3.446 | 1,202,000 |
| 2025-10-10 | 4.000 | 4.040 | 3.920 | 3.930 | 3.499 | 684,000 |
| 2025-10-09 | 4.040 | 4.040 | 3.980 | 4.000 | 3.562 | 793,000 |
| 2025-10-08 | 4.060 | 4.090 | 3.980 | 3.980 | 3.544 | 1,006,000 |
| 2025-10-06 | 4.030 | 4.070 | 3.970 | 4.010 | 3.570 | 833,000 |
| 2025-10-03 | 4.020 | 4.120 | 4.020 | 4.050 | 3.606 | 456,000 |
| 2025-10-02 | 4.060 | 4.090 | 4.030 | 4.060 | 3.615 | 281,000 |
| 2025-09-30 | 4.010 | 4.060 | 3.990 | 4.060 | 3.615 | 377,000 |
| 2025-09-29 | 4.000 | 4.100 | 4.000 | 4.010 | 3.570 | 393,000 |
| 2025-09-26 | 3.940 | 4.000 | 3.930 | 3.980 | 3.544 | 242,000 |
| 2025-09-25 | 4.100 | 4.100 | 3.930 | 3.940 | 3.508 | 652,000 |
| 2025-09-24 | 4.230 | 4.250 | 4.210 | 4.250 | 3.606 | 365,000 |
| 2025-09-23 | 4.250 | 4.280 | 4.190 | 4.230 | 3.589 | 525,000 |
| 2025-09-22 | 4.300 | 4.330 | 4.250 | 4.260 | 3.615 | 485,000 |
| 2025-09-19 | 4.220 | 4.300 | 4.210 | 4.300 | 3.648 | 1,067,000 |
| 2025-09-18 | 4.250 | 4.270 | 4.200 | 4.220 | 3.581 | 270,000 |
| 2025-09-17 | 4.250 | 4.280 | 4.240 | 4.260 | 3.615 | 255,000 |
| 2025-09-16 | 4.220 | 4.250 | 4.200 | 4.250 | 3.606 | 238,150 |
| 2025-09-15 | 4.160 | 4.240 | 4.150 | 4.220 | 3.581 | 213,000 |
| 2025-09-12 | 4.190 | 4.200 | 4.150 | 4.170 | 3.538 | 390,150 |
| 2025-09-11 | 4.160 | 4.210 | 4.150 | 4.180 | 3.547 | 299,000 |
| 2025-09-10 | 4.210 | 4.210 | 4.180 | 4.200 | 3.564 | 225,000 |
| 2025-09-09 | 4.190 | 4.220 | 4.170 | 4.210 | 3.572 | 611,000 |
| 2025-09-08 | 4.190 | 4.250 | 4.160 | 4.230 | 3.589 | 944,000 |
| 2025-09-05 | 4.160 | 4.230 | 4.160 | 4.190 | 3.555 | 338,000 |
| 2025-09-04 | 4.240 | 4.240 | 4.140 | 4.150 | 3.521 | 489,000 |
| 2025-09-03 | 4.260 | 4.270 | 4.210 | 4.250 | 3.606 | 353,000 |
| 2025-09-02 | 4.180 | 4.310 | 4.180 | 4.250 | 3.606 | 750,000 |
| 2025-09-01 | 4.150 | 4.200 | 4.150 | 4.180 | 3.547 | 514,000 |
| 2025-08-29 | 4.050 | 4.180 | 3.930 | 4.130 | 3.504 | 2,970,500 |
| 2025-08-28 | 4.130 | 4.180 | 4.110 | 4.170 | 3.538 | 1,215,000 |
| 2025-08-27 | 4.180 | 4.220 | 4.090 | 4.130 | 3.504 | 1,928,000 |
| 2025-08-26 | 4.190 | 4.260 | 4.180 | 4.190 | 3.555 | 1,452,000 |
| 2025-08-25 | 4.070 | 4.200 | 4.070 | 4.190 | 3.555 | 2,106,200 |
| 2025-08-22 | 4.030 | 4.100 | 4.020 | 4.060 | 3.445 | 1,111,000 |
| 2025-08-21 | 4.000 | 4.080 | 4.000 | 4.030 | 3.419 | 1,170,000 |
| 2025-08-20 | 4.020 | 4.090 | 3.990 | 4.000 | 3.394 | 1,625,000 |
| 2025-08-19 | 3.970 | 4.070 | 3.970 | 4.030 | 3.419 | 1,080,000 |
| 2025-08-18 | 3.920 | 3.990 | 3.910 | 3.970 | 3.368 | 876,000 |
| 2025-08-15 | 3.950 | 3.990 | 3.920 | 3.920 | 3.326 | 1,228,000 |
| 2025-08-14 | 4.040 | 4.040 | 3.950 | 3.960 | 3.360 | 877,000 |
| 2025-08-13 | 4.000 | 4.090 | 3.980 | 4.010 | 3.402 | 1,382,000 |
| 2025-08-12 | 3.950 | 3.990 | 3.930 | 3.960 | 3.360 | 479,000 |
| 2025-08-11 | 3.980 | 3.980 | 3.920 | 3.950 | 3.352 | 568,000 |
| 2025-08-08 | 3.960 | 4.000 | 3.920 | 3.980 | 3.377 | 364,000 |
| 2025-08-07 | 4.000 | 4.000 | 3.930 | 3.960 | 3.360 | 516,000 |
| 2025-08-06 | 3.980 | 3.980 | 3.910 | 3.960 | 3.360 | 687,000 |
| 2025-08-05 | 3.940 | 3.950 | 3.900 | 3.920 | 3.326 | 537,000 |
| 2025-08-04 | 4.000 | 4.000 | 3.920 | 3.920 | 3.326 | 1,167,000 |
| 2025-08-01 | 4.100 | 4.130 | 3.950 | 4.010 | 3.402 | 1,785,143 |
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.