Xin Point Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.600 | 3.670 | 3.510 | 3.560 | 2.792 | 820,000 |
| 2024-11-04 | 3.770 | 3.770 | 3.590 | 3.600 | 2.823 | 166,000 |
| 2024-11-01 | 3.610 | 3.650 | 3.550 | 3.620 | 2.839 | 285,000 |
| 2024-10-31 | 3.690 | 3.720 | 3.580 | 3.610 | 2.831 | 538,000 |
| 2024-10-30 | 3.820 | 3.820 | 3.650 | 3.650 | 2.862 | 371,000 |
| 2024-10-29 | 3.840 | 3.840 | 3.780 | 3.820 | 2.996 | 139,000 |
| 2024-10-28 | 3.820 | 3.880 | 3.790 | 3.840 | 3.011 | 163,000 |
| 2024-10-25 | 3.940 | 3.940 | 3.820 | 3.820 | 2.996 | 312,000 |
| 2024-10-24 | 3.860 | 3.890 | 3.810 | 3.890 | 3.051 | 247,000 |
| 2024-10-23 | 3.940 | 3.960 | 3.850 | 3.860 | 3.027 | 156,000 |
| 2024-10-22 | 3.820 | 3.940 | 3.780 | 3.940 | 3.090 | 482,000 |
| 2024-10-21 | 3.710 | 3.830 | 3.700 | 3.830 | 3.004 | 620,000 |
| 2024-10-18 | 3.660 | 3.680 | 3.570 | 3.630 | 2.847 | 386,000 |
| 2024-10-17 | 3.640 | 3.640 | 3.600 | 3.600 | 2.823 | 227,900 |
| 2024-10-16 | 3.640 | 3.690 | 3.610 | 3.650 | 2.862 | 50,000 |
| 2024-10-15 | 3.700 | 3.710 | 3.640 | 3.640 | 2.855 | 205,000 |
| 2024-10-14 | 3.700 | 3.850 | 3.690 | 3.780 | 2.964 | 509,000 |
| 2024-10-10 | 3.620 | 3.760 | 3.600 | 3.700 | 2.902 | 842,000 |
| 2024-10-09 | 3.600 | 3.630 | 3.450 | 3.540 | 2.776 | 492,000 |
| 2024-10-08 | 3.840 | 3.840 | 3.560 | 3.590 | 2.815 | 841,000 |
| 2024-10-07 | 3.930 | 3.940 | 3.740 | 3.840 | 3.011 | 1,086,002 |
| 2024-10-04 | 3.750 | 3.820 | 3.710 | 3.790 | 2.972 | 469,000 |
| 2024-10-03 | 3.800 | 3.940 | 3.650 | 3.720 | 2.917 | 979,000 |
| 2024-10-02 | 3.680 | 3.820 | 3.530 | 3.820 | 2.996 | 1,072,998 |
| 2024-09-30 | 3.560 | 3.680 | 3.530 | 3.590 | 2.815 | 2,935,000 |
| 2024-09-27 | 3.520 | 3.590 | 3.500 | 3.560 | 2.792 | 670,000 |
| 2024-09-26 | 3.380 | 3.460 | 3.380 | 3.460 | 2.713 | 510,000 |
| 2024-09-25 | 3.690 | 3.690 | 3.570 | 3.570 | 2.643 | 404,000 |
| 2024-09-24 | 3.620 | 3.650 | 3.560 | 3.610 | 2.672 | 984,000 |
| 2024-09-23 | 3.500 | 3.640 | 3.490 | 3.600 | 2.665 | 1,225,000 |
| 2024-09-20 | 3.460 | 3.730 | 3.460 | 3.500 | 2.591 | 1,875,000 |
| 2024-09-19 | 3.410 | 3.430 | 3.390 | 3.430 | 2.539 | 459,000 |
| 2024-09-17 | 3.460 | 3.460 | 3.380 | 3.410 | 2.524 | 226,000 |
| 2024-09-16 | 3.470 | 3.480 | 3.390 | 3.440 | 2.547 | 101,000 |
| 2024-09-13 | 3.390 | 3.460 | 3.350 | 3.400 | 2.517 | 187,000 |
| 2024-09-12 | 3.380 | 3.430 | 3.330 | 3.390 | 2.510 | 249,000 |
| 2024-09-11 | 3.350 | 3.390 | 3.270 | 3.330 | 2.465 | 339,000 |
| 2024-09-10 | 3.330 | 3.400 | 3.320 | 3.380 | 2.502 | 251,000 |
| 2024-09-09 | 3.400 | 3.400 | 3.320 | 3.360 | 2.487 | 208,000 |
| 2024-09-05 | 3.390 | 3.410 | 3.360 | 3.410 | 2.524 | 300,000 |
| 2024-09-04 | 3.400 | 3.410 | 3.370 | 3.380 | 2.502 | 172,000 |
| 2024-09-03 | 3.510 | 3.550 | 3.400 | 3.410 | 2.524 | 696,000 |
| 2024-09-02 | 3.470 | 3.530 | 3.450 | 3.510 | 2.598 | 1,140,000 |
| 2024-08-30 | 3.410 | 3.460 | 3.390 | 3.450 | 2.554 | 529,000 |
| 2024-08-29 | 3.400 | 3.400 | 3.330 | 3.380 | 2.502 | 441,000 |
| 2024-08-28 | 3.400 | 3.430 | 3.360 | 3.380 | 2.502 | 595,000 |
| 2024-08-27 | 3.330 | 3.380 | 3.260 | 3.380 | 2.502 | 1,137,000 |
| 2024-08-26 | 3.250 | 3.350 | 3.250 | 3.330 | 2.465 | 497,000 |
| 2024-08-23 | 3.200 | 3.350 | 3.190 | 3.250 | 2.406 | 2,153,000 |
| 2024-08-22 | 2.890 | 3.000 | 2.860 | 2.950 | 2.184 | 449,000 |
| 2024-08-21 | 2.860 | 2.900 | 2.860 | 2.870 | 2.125 | 105,000 |
| 2024-08-20 | 2.810 | 2.910 | 2.810 | 2.850 | 2.110 | 243,000 |
| 2024-08-19 | 2.820 | 2.820 | 2.780 | 2.790 | 2.065 | 493,000 |
| 2024-08-16 | 2.890 | 2.890 | 2.820 | 2.820 | 2.088 | 69,000 |
| 2024-08-15 | 2.850 | 2.860 | 2.830 | 2.830 | 2.095 | 214,000 |
| 2024-08-14 | 2.900 | 2.900 | 2.850 | 2.850 | 2.110 | 21,000 |
| 2024-08-13 | 2.950 | 3.010 | 2.850 | 2.880 | 2.132 | 381,000 |
| 2024-08-12 | 2.910 | 2.970 | 2.910 | 2.950 | 2.184 | 90,000 |
| 2024-08-09 | 2.900 | 2.940 | 2.890 | 2.940 | 2.176 | 89,000 |
| 2024-08-08 | 2.910 | 2.940 | 2.810 | 2.900 | 2.147 | 416,000 |
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.