Xin Point Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 3.350 | 3.400 | 3.320 | 3.340 | 2.619 | 455,000 |
| 2025-05-06 | 3.360 | 3.360 | 3.200 | 3.300 | 2.588 | 833,500 |
| 2025-05-02 | 3.390 | 3.390 | 3.280 | 3.360 | 2.635 | 643,000 |
| 2025-04-30 | 3.100 | 3.240 | 3.100 | 3.230 | 2.533 | 1,182,159 |
| 2025-04-29 | 3.030 | 3.210 | 3.030 | 3.080 | 2.415 | 902,100 |
| 2025-04-28 | 3.020 | 3.110 | 3.020 | 3.060 | 2.400 | 464,000 |
| 2025-04-25 | 3.020 | 3.140 | 3.020 | 3.020 | 2.368 | 1,029,500 |
| 2025-04-24 | 3.150 | 3.150 | 3.020 | 3.020 | 2.368 | 908,000 |
| 2025-04-23 | 2.950 | 3.120 | 2.950 | 3.110 | 2.439 | 1,151,000 |
| 2025-04-22 | 2.810 | 2.980 | 2.810 | 2.900 | 2.274 | 1,853,400 |
| 2025-04-17 | 3.050 | 3.080 | 2.790 | 2.790 | 2.188 | 6,124,000 |
| 2025-04-16 | 3.170 | 3.170 | 3.070 | 3.150 | 2.470 | 551,000 |
| 2025-04-15 | 3.250 | 3.300 | 3.160 | 3.170 | 2.486 | 650,000 |
| 2025-04-14 | 3.250 | 3.260 | 3.190 | 3.240 | 2.541 | 231,000 |
| 2025-04-11 | 3.170 | 3.190 | 3.040 | 3.180 | 2.494 | 624,000 |
| 2025-04-10 | 3.300 | 3.390 | 3.170 | 3.190 | 2.502 | 640,000 |
| 2025-04-09 | 3.160 | 3.190 | 3.010 | 3.140 | 2.462 | 1,085,000 |
| 2025-04-08 | 3.220 | 3.300 | 3.150 | 3.190 | 2.502 | 1,277,000 |
| 2025-04-07 | 3.450 | 3.450 | 3.110 | 3.240 | 2.541 | 2,363,000 |
| 2025-04-03 | 3.700 | 3.730 | 3.600 | 3.610 | 2.831 | 1,226,700 |
| 2025-04-02 | 3.790 | 3.840 | 3.780 | 3.780 | 2.964 | 317,500 |
| 2025-04-01 | 3.760 | 3.820 | 3.710 | 3.810 | 2.988 | 959,000 |
| 2025-03-31 | 3.870 | 3.870 | 3.720 | 3.770 | 2.956 | 1,378,000 |
| 2025-03-28 | 4.040 | 4.050 | 3.830 | 3.860 | 3.027 | 3,510,000 |
| 2025-03-27 | 4.050 | 4.050 | 3.860 | 3.900 | 3.058 | 1,187,000 |
| 2025-03-26 | 4.020 | 4.090 | 4.010 | 4.050 | 3.176 | 320,000 |
| 2025-03-25 | 4.060 | 4.070 | 4.010 | 4.010 | 3.145 | 309,000 |
| 2025-03-24 | 4.030 | 4.060 | 4.030 | 4.060 | 3.184 | 218,000 |
| 2025-03-21 | 4.030 | 4.070 | 3.990 | 4.030 | 3.160 | 415,000 |
| 2025-03-20 | 4.100 | 4.100 | 4.030 | 4.030 | 3.160 | 443,000 |
| 2025-03-19 | 4.020 | 4.120 | 4.010 | 4.100 | 3.215 | 543,000 |
| 2025-03-18 | 3.950 | 4.120 | 3.940 | 4.020 | 3.152 | 1,139,000 |
| 2025-03-17 | 3.860 | 3.950 | 3.860 | 3.950 | 3.098 | 515,000 |
| 2025-03-14 | 3.810 | 3.900 | 3.780 | 3.900 | 3.058 | 288,000 |
| 2025-03-13 | 3.900 | 3.940 | 3.810 | 3.810 | 2.988 | 372,200 |
| 2025-03-12 | 3.790 | 3.930 | 3.790 | 3.900 | 3.058 | 664,000 |
| 2025-03-11 | 3.770 | 3.790 | 3.720 | 3.790 | 2.972 | 896,334 |
| 2025-03-10 | 3.940 | 3.940 | 3.760 | 3.820 | 2.996 | 656,333 |
| 2025-03-07 | 3.880 | 3.920 | 3.860 | 3.890 | 3.051 | 398,333 |
| 2025-03-06 | 3.830 | 3.920 | 3.830 | 3.900 | 3.058 | 895,000 |
| 2025-03-05 | 3.810 | 3.850 | 3.800 | 3.820 | 2.996 | 489,000 |
| 2025-03-04 | 3.720 | 3.860 | 3.720 | 3.800 | 2.980 | 343,000 |
| 2025-03-03 | 3.730 | 3.820 | 3.730 | 3.750 | 2.941 | 659,000 |
| 2025-02-28 | 3.860 | 3.890 | 3.720 | 3.740 | 2.933 | 875,000 |
| 2025-02-27 | 3.880 | 3.910 | 3.820 | 3.870 | 3.035 | 478,000 |
| 2025-02-26 | 3.790 | 3.880 | 3.790 | 3.820 | 2.996 | 832,188 |
| 2025-02-25 | 3.770 | 3.870 | 3.750 | 3.790 | 2.972 | 576,000 |
| 2025-02-24 | 3.840 | 3.860 | 3.760 | 3.800 | 2.980 | 853,000 |
| 2025-02-21 | 3.940 | 3.940 | 3.840 | 3.880 | 3.043 | 296,000 |
| 2025-02-20 | 3.930 | 3.940 | 3.840 | 3.920 | 3.074 | 685,000 |
| 2025-02-19 | 3.900 | 3.990 | 3.860 | 3.950 | 3.098 | 465,000 |
| 2025-02-18 | 4.010 | 4.010 | 3.830 | 3.860 | 3.027 | 1,491,000 |
| 2025-02-17 | 4.020 | 4.040 | 3.890 | 3.920 | 3.074 | 1,955,984 |
| 2025-02-14 | 4.000 | 4.040 | 3.960 | 4.010 | 3.145 | 536,000 |
| 2025-02-13 | 4.120 | 4.130 | 3.950 | 3.960 | 3.105 | 1,455,000 |
| 2025-02-12 | 4.130 | 4.180 | 4.080 | 4.130 | 3.239 | 298,000 |
| 2025-02-11 | 4.130 | 4.150 | 4.070 | 4.120 | 3.231 | 313,000 |
| 2025-02-10 | 4.240 | 4.240 | 4.100 | 4.170 | 3.270 | 733,000 |
| 2025-02-07 | 4.100 | 4.280 | 4.030 | 4.160 | 3.262 | 1,419,000 |
| 2025-02-06 | 4.070 | 4.150 | 4.060 | 4.110 | 3.223 | 351,000 |
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.