Xin Point Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 4.140 | 4.140 | 4.050 | 4.100 | 3.479 | 1,966,000 |
| 2025-07-30 | 4.050 | 4.200 | 4.010 | 4.180 | 3.547 | 3,957,000 |
| 2025-07-29 | 3.970 | 4.050 | 3.970 | 4.030 | 3.419 | 2,171,000 |
| 2025-07-28 | 3.990 | 3.990 | 3.930 | 3.970 | 3.368 | 1,378,000 |
| 2025-07-25 | 3.920 | 4.120 | 3.890 | 4.000 | 3.394 | 3,302,000 |
| 2025-07-24 | 3.900 | 3.970 | 3.880 | 3.920 | 3.326 | 920,000 |
| 2025-07-23 | 3.810 | 4.010 | 3.810 | 3.860 | 3.275 | 2,067,000 |
| 2025-07-22 | 3.800 | 3.860 | 3.750 | 3.810 | 3.233 | 1,200,000 |
| 2025-07-21 | 3.720 | 3.780 | 3.720 | 3.770 | 3.199 | 479,000 |
| 2025-07-18 | 3.780 | 3.800 | 3.720 | 3.750 | 3.182 | 951,000 |
| 2025-07-17 | 3.700 | 3.810 | 3.700 | 3.770 | 3.199 | 586,000 |
| 2025-07-16 | 3.720 | 3.740 | 3.690 | 3.700 | 3.139 | 1,616,000 |
| 2025-07-15 | 3.810 | 3.810 | 3.720 | 3.760 | 3.190 | 1,143,000 |
| 2025-07-14 | 3.830 | 3.850 | 3.780 | 3.830 | 3.250 | 1,116,000 |
| 2025-07-11 | 3.830 | 3.870 | 3.820 | 3.830 | 3.250 | 446,000 |
| 2025-07-10 | 3.850 | 3.850 | 3.800 | 3.810 | 3.233 | 624,000 |
| 2025-07-09 | 3.900 | 3.920 | 3.840 | 3.850 | 3.267 | 752,000 |
| 2025-07-08 | 3.900 | 3.970 | 3.900 | 3.920 | 3.326 | 813,000 |
| 2025-07-07 | 3.850 | 3.910 | 3.820 | 3.900 | 3.309 | 877,000 |
| 2025-07-04 | 4.000 | 4.000 | 3.800 | 3.810 | 3.233 | 1,598,000 |
| 2025-07-03 | 3.920 | 4.010 | 3.900 | 3.960 | 3.360 | 1,775,000 |
| 2025-07-02 | 3.820 | 3.940 | 3.820 | 3.900 | 3.309 | 1,222,000 |
| 2025-06-30 | 3.670 | 3.840 | 3.640 | 3.830 | 3.250 | 1,648,000 |
| 2025-06-27 | 3.600 | 3.680 | 3.550 | 3.630 | 3.080 | 709,300 |
| 2025-06-26 | 3.700 | 3.750 | 3.540 | 3.580 | 3.038 | 616,000 |
| 2025-06-25 | 3.910 | 4.000 | 3.900 | 3.960 | 3.105 | 1,171,000 |
| 2025-06-24 | 3.890 | 3.940 | 3.860 | 3.910 | 3.066 | 1,402,000 |
| 2025-06-23 | 3.750 | 3.880 | 3.750 | 3.870 | 3.035 | 1,348,000 |
| 2025-06-20 | 3.730 | 3.850 | 3.680 | 3.760 | 2.949 | 1,109,000 |
| 2025-06-19 | 3.760 | 3.790 | 3.670 | 3.680 | 2.886 | 557,000 |
| 2025-06-18 | 3.800 | 3.800 | 3.770 | 3.780 | 2.964 | 328,000 |
| 2025-06-17 | 3.780 | 3.850 | 3.780 | 3.820 | 2.996 | 403,000 |
| 2025-06-16 | 3.770 | 3.840 | 3.700 | 3.810 | 2.988 | 629,000 |
| 2025-06-13 | 3.760 | 3.770 | 3.660 | 3.700 | 2.902 | 383,000 |
| 2025-06-12 | 3.730 | 3.770 | 3.700 | 3.760 | 2.949 | 604,000 |
| 2025-06-11 | 3.690 | 3.770 | 3.650 | 3.650 | 2.862 | 622,000 |
| 2025-06-10 | 3.610 | 3.680 | 3.580 | 3.680 | 2.886 | 341,000 |
| 2025-06-09 | 3.650 | 3.650 | 3.590 | 3.600 | 2.823 | 192,000 |
| 2025-06-06 | 3.610 | 3.610 | 3.570 | 3.610 | 2.831 | 243,000 |
| 2025-06-05 | 3.620 | 3.630 | 3.580 | 3.600 | 2.823 | 170,000 |
| 2025-06-04 | 3.680 | 3.680 | 3.560 | 3.620 | 2.839 | 446,000 |
| 2025-06-03 | 3.580 | 3.690 | 3.570 | 3.600 | 2.823 | 420,000 |
| 2025-06-02 | 3.640 | 3.640 | 3.540 | 3.550 | 2.784 | 473,000 |
| 2025-05-30 | 3.680 | 3.720 | 3.640 | 3.660 | 2.870 | 354,000 |
| 2025-05-29 | 3.600 | 3.720 | 3.580 | 3.700 | 2.902 | 443,000 |
| 2025-05-28 | 3.670 | 3.670 | 3.520 | 3.590 | 2.815 | 594,000 |
| 2025-05-27 | 3.750 | 3.750 | 3.660 | 3.670 | 2.878 | 297,000 |
| 2025-05-26 | 3.730 | 3.790 | 3.710 | 3.750 | 2.941 | 295,000 |
| 2025-05-23 | 3.760 | 3.890 | 3.700 | 3.730 | 2.925 | 948,000 |
| 2025-05-22 | 3.700 | 3.730 | 3.610 | 3.610 | 2.831 | 385,000 |
| 2025-05-21 | 3.720 | 3.750 | 3.680 | 3.730 | 2.925 | 696,000 |
| 2025-05-20 | 3.760 | 3.760 | 3.650 | 3.720 | 2.917 | 568,000 |
| 2025-05-19 | 3.710 | 3.850 | 3.710 | 3.760 | 2.949 | 1,504,000 |
| 2025-05-16 | 3.590 | 3.730 | 3.570 | 3.710 | 2.909 | 892,000 |
| 2025-05-15 | 3.550 | 3.600 | 3.520 | 3.600 | 2.823 | 340,000 |
| 2025-05-14 | 3.570 | 3.590 | 3.540 | 3.560 | 2.792 | 334,000 |
| 2025-05-13 | 3.630 | 3.640 | 3.490 | 3.560 | 2.792 | 748,000 |
| 2025-05-12 | 3.520 | 3.640 | 3.510 | 3.630 | 2.847 | 1,630,000 |
| 2025-05-09 | 3.400 | 3.460 | 3.400 | 3.460 | 2.713 | 325,000 |
| 2025-05-08 | 3.340 | 3.410 | 3.300 | 3.390 | 2.658 | 350,000 |
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.