Xin Point Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.030 | 4.100 | 4.010 | 4.060 | 3.184 | 362,417 |
| 2025-02-04 | 3.940 | 4.190 | 3.940 | 4.110 | 3.223 | 698,000 |
| 2025-02-03 | 4.070 | 4.070 | 3.880 | 3.930 | 3.082 | 856,000 |
| 2025-01-28 | 4.100 | 4.200 | 4.100 | 4.190 | 3.286 | 166,000 |
| 2025-01-27 | 4.060 | 4.120 | 4.030 | 4.110 | 3.223 | 322,500 |
| 2025-01-24 | 4.100 | 4.110 | 4.000 | 4.060 | 3.184 | 490,700 |
| 2025-01-23 | 4.080 | 4.190 | 4.080 | 4.090 | 3.207 | 286,400 |
| 2025-01-22 | 4.110 | 4.230 | 4.070 | 4.070 | 3.192 | 219,000 |
| 2025-01-21 | 4.110 | 4.150 | 4.090 | 4.100 | 3.215 | 303,000 |
| 2025-01-20 | 4.150 | 4.240 | 4.070 | 4.100 | 3.215 | 140,000 |
| 2025-01-17 | 4.100 | 4.170 | 4.030 | 4.160 | 3.262 | 401,000 |
| 2025-01-16 | 3.980 | 4.120 | 3.980 | 4.080 | 3.200 | 420,000 |
| 2025-01-15 | 4.090 | 4.090 | 3.790 | 3.950 | 3.098 | 1,667,000 |
| 2025-01-14 | 4.000 | 4.090 | 3.950 | 4.090 | 3.207 | 455,000 |
| 2025-01-13 | 3.970 | 4.000 | 3.730 | 3.990 | 3.129 | 1,135,000 |
| 2025-01-10 | 4.290 | 4.290 | 3.890 | 3.940 | 3.090 | 3,173,000 |
| 2025-01-09 | 4.250 | 4.320 | 4.180 | 4.260 | 3.341 | 405,000 |
| 2025-01-08 | 4.350 | 4.350 | 4.220 | 4.230 | 3.317 | 217,000 |
| 2025-01-07 | 4.300 | 4.360 | 4.180 | 4.350 | 3.411 | 670,320 |
| 2025-01-06 | 4.590 | 4.650 | 4.310 | 4.310 | 3.380 | 1,363,000 |
| 2025-01-03 | 4.390 | 4.750 | 4.380 | 4.700 | 3.686 | 1,799,000 |
| 2025-01-02 | 4.330 | 4.380 | 4.310 | 4.380 | 3.435 | 276,000 |
| 2024-12-31 | 4.410 | 4.410 | 4.290 | 4.330 | 3.396 | 240,000 |
| 2024-12-30 | 4.480 | 4.480 | 4.320 | 4.320 | 3.388 | 668,515 |
| 2024-12-27 | 4.400 | 4.500 | 4.310 | 4.480 | 3.513 | 767,000 |
| 2024-12-24 | 4.420 | 4.470 | 4.380 | 4.460 | 3.498 | 226,000 |
| 2024-12-23 | 4.440 | 4.450 | 4.350 | 4.400 | 3.450 | 169,000 |
| 2024-12-20 | 4.450 | 4.450 | 4.350 | 4.440 | 3.482 | 337,000 |
| 2024-12-19 | 4.370 | 4.480 | 4.360 | 4.470 | 3.505 | 262,000 |
| 2024-12-18 | 4.360 | 4.480 | 4.360 | 4.430 | 3.474 | 671,600 |
| 2024-12-17 | 4.350 | 4.450 | 4.350 | 4.430 | 3.474 | 42,000 |
| 2024-12-16 | 4.490 | 4.490 | 4.370 | 4.460 | 3.498 | 95,000 |
| 2024-12-13 | 4.460 | 4.530 | 4.420 | 4.490 | 3.521 | 248,000 |
| 2024-12-12 | 4.450 | 4.490 | 4.330 | 4.460 | 3.498 | 535,143 |
| 2024-12-11 | 4.450 | 4.500 | 4.380 | 4.450 | 3.490 | 531,000 |
| 2024-12-10 | 4.520 | 4.530 | 4.280 | 4.500 | 3.529 | 926,000 |
| 2024-12-09 | 4.420 | 4.530 | 4.420 | 4.500 | 3.529 | 476,000 |
| 2024-12-06 | 4.360 | 4.420 | 4.280 | 4.420 | 3.466 | 680,000 |
| 2024-12-05 | 4.360 | 4.420 | 4.330 | 4.410 | 3.458 | 458,000 |
| 2024-12-04 | 4.400 | 4.460 | 4.320 | 4.420 | 3.466 | 715,000 |
| 2024-12-03 | 4.130 | 4.470 | 4.110 | 4.460 | 3.498 | 2,431,000 |
| 2024-12-02 | 4.000 | 4.160 | 4.000 | 4.110 | 3.223 | 605,000 |
| 2024-11-29 | 4.000 | 4.200 | 3.950 | 3.950 | 3.098 | 9,122,000 |
| 2024-11-28 | 3.790 | 4.110 | 3.790 | 4.080 | 3.200 | 1,259,000 |
| 2024-11-27 | 3.710 | 3.840 | 3.650 | 3.790 | 2.972 | 351,000 |
| 2024-11-26 | 3.920 | 3.950 | 3.690 | 3.730 | 2.925 | 1,061,500 |
| 2024-11-25 | 3.770 | 4.020 | 3.760 | 3.950 | 3.098 | 984,000 |
| 2024-11-22 | 3.760 | 3.840 | 3.700 | 3.720 | 2.917 | 8,204,000 |
| 2024-11-21 | 3.770 | 3.800 | 3.750 | 3.760 | 2.949 | 136,000 |
| 2024-11-20 | 3.960 | 3.960 | 3.820 | 3.860 | 3.027 | 116,000 |
| 2024-11-19 | 4.010 | 4.010 | 3.870 | 3.900 | 3.058 | 80,000 |
| 2024-11-18 | 3.900 | 3.980 | 3.810 | 3.960 | 3.105 | 212,000 |
| 2024-11-15 | 3.830 | 3.960 | 3.830 | 3.920 | 3.074 | 120,000 |
| 2024-11-14 | 3.950 | 3.950 | 3.800 | 3.860 | 3.027 | 691,000 |
| 2024-11-13 | 3.940 | 4.000 | 3.870 | 3.960 | 3.105 | 102,000 |
| 2024-11-12 | 3.980 | 4.160 | 3.940 | 3.950 | 3.098 | 1,096,000 |
| 2024-11-11 | 3.980 | 4.140 | 3.930 | 3.950 | 3.098 | 948,000 |
| 2024-11-08 | 3.920 | 4.130 | 3.860 | 3.980 | 3.121 | 959,000 |
| 2024-11-07 | 3.640 | 3.980 | 3.580 | 3.970 | 3.113 | 1,302,000 |
| 2024-11-06 | 3.570 | 3.640 | 3.570 | 3.640 | 2.855 | 363,000 |
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.