Xingda International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-11 | 1.300 | 1.310 | 1.290 | 1.310 | 0.982 | 391,000 |
| 2024-07-10 | 1.310 | 1.310 | 1.300 | 1.300 | 0.975 | 232,000 |
| 2024-07-09 | 1.310 | 1.320 | 1.300 | 1.300 | 0.975 | 519,000 |
| 2024-07-08 | 1.330 | 1.350 | 1.310 | 1.310 | 0.982 | 1,086,000 |
| 2024-07-05 | 1.320 | 1.330 | 1.310 | 1.330 | 0.997 | 95,006 |
| 2024-07-04 | 1.330 | 1.350 | 1.310 | 1.320 | 0.990 | 940,000 |
| 2024-07-03 | 1.320 | 1.330 | 1.310 | 1.320 | 0.990 | 236,968 |
| 2024-07-02 | 1.320 | 1.330 | 1.310 | 1.320 | 0.990 | 497,000 |
| 2024-06-28 | 1.320 | 1.330 | 1.310 | 1.310 | 0.982 | 1,509,000 |
| 2024-06-27 | 1.320 | 1.340 | 1.320 | 1.340 | 1.005 | 406,000 |
| 2024-06-26 | 1.340 | 1.360 | 1.330 | 1.360 | 1.020 | 311,000 |
| 2024-06-25 | 1.320 | 1.350 | 1.320 | 1.340 | 1.005 | 242,000 |
| 2024-06-24 | 1.330 | 1.350 | 1.310 | 1.330 | 0.997 | 346,000 |
| 2024-06-21 | 1.340 | 1.350 | 1.320 | 1.340 | 1.005 | 104,020 |
| 2024-06-20 | 1.330 | 1.350 | 1.320 | 1.340 | 1.005 | 186,000 |
| 2024-06-19 | 1.330 | 1.350 | 1.330 | 1.330 | 0.997 | 150,000 |
| 2024-06-18 | 1.350 | 1.350 | 1.320 | 1.320 | 0.990 | 171,000 |
| 2024-06-17 | 1.330 | 1.340 | 1.330 | 1.330 | 0.997 | 68,000 |
| 2024-06-14 | 1.330 | 1.350 | 1.320 | 1.340 | 1.005 | 236,000 |
| 2024-06-13 | 1.350 | 1.350 | 1.320 | 1.330 | 0.997 | 442,000 |
| 2024-06-12 | 1.360 | 1.360 | 1.330 | 1.350 | 1.012 | 498,000 |
| 2024-06-11 | 1.380 | 1.380 | 1.330 | 1.360 | 1.020 | 540,544 |
| 2024-06-07 | 1.370 | 1.400 | 1.370 | 1.380 | 1.035 | 115,000 |
| 2024-06-06 | 1.380 | 1.400 | 1.370 | 1.370 | 1.027 | 570,000 |
| 2024-06-05 | 1.400 | 1.400 | 1.350 | 1.370 | 1.027 | 560,076 |
| 2024-06-04 | 1.390 | 1.390 | 1.370 | 1.380 | 1.035 | 151,000 |
| 2024-06-03 | 1.430 | 1.470 | 1.380 | 1.380 | 1.035 | 1,737,000 |
| 2024-05-31 | 1.500 | 1.530 | 1.500 | 1.520 | 1.042 | 1,100,000 |
| 2024-05-30 | 1.510 | 1.520 | 1.500 | 1.500 | 1.029 | 432,000 |
| 2024-05-29 | 1.510 | 1.520 | 1.500 | 1.520 | 1.042 | 559,574 |
| 2024-05-28 | 1.510 | 1.520 | 1.500 | 1.510 | 1.036 | 233,573 |
| 2024-05-27 | 1.530 | 1.530 | 1.470 | 1.510 | 1.036 | 1,187,000 |
| 2024-05-24 | 1.510 | 1.530 | 1.500 | 1.510 | 1.036 | 858,000 |
| 2024-05-23 | 1.540 | 1.540 | 1.510 | 1.520 | 1.042 | 434,000 |
| 2024-05-22 | 1.540 | 1.550 | 1.520 | 1.540 | 1.056 | 1,408,473 |
| 2024-05-21 | 1.540 | 1.550 | 1.520 | 1.550 | 1.063 | 854,066 |
| 2024-05-20 | 1.550 | 1.580 | 1.540 | 1.540 | 1.056 | 1,230,715 |
| 2024-05-17 | 1.600 | 1.600 | 1.520 | 1.570 | 1.077 | 1,584,000 |
| 2024-05-16 | 1.600 | 1.600 | 1.550 | 1.570 | 1.077 | 1,314,000 |
| 2024-05-14 | 1.580 | 1.600 | 1.540 | 1.580 | 1.084 | 2,680,000 |
| 2024-05-13 | 1.530 | 1.580 | 1.500 | 1.560 | 1.070 | 2,038,271 |
| 2024-05-10 | 1.470 | 1.560 | 1.470 | 1.520 | 1.042 | 4,294,000 |
| 2024-05-09 | 1.440 | 1.470 | 1.430 | 1.460 | 1.001 | 272,000 |
| 2024-05-08 | 1.470 | 1.480 | 1.430 | 1.460 | 1.001 | 694,000 |
| 2024-05-07 | 1.470 | 1.470 | 1.440 | 1.450 | 0.994 | 979,000 |
| 2024-05-06 | 1.450 | 1.490 | 1.440 | 1.460 | 1.001 | 827,000 |
| 2024-05-03 | 1.450 | 1.460 | 1.440 | 1.450 | 0.994 | 388,927 |
| 2024-05-02 | 1.460 | 1.470 | 1.400 | 1.450 | 0.994 | 3,004,000 |
| 2024-04-30 | 1.470 | 1.490 | 1.430 | 1.460 | 1.001 | 1,512,792 |
| 2024-04-29 | 1.470 | 1.500 | 1.460 | 1.480 | 1.015 | 1,999,000 |
| 2024-04-26 | 1.450 | 1.490 | 1.440 | 1.460 | 1.001 | 2,101,942 |
| 2024-04-25 | 1.460 | 1.480 | 1.430 | 1.430 | 0.981 | 2,644,000 |
| 2024-04-24 | 1.470 | 1.490 | 1.470 | 1.470 | 1.008 | 240,000 |
| 2024-04-23 | 1.480 | 1.480 | 1.450 | 1.470 | 1.008 | 268,000 |
| 2024-04-22 | 1.470 | 1.480 | 1.450 | 1.480 | 1.015 | 351,000 |
| 2024-04-19 | 1.490 | 1.490 | 1.450 | 1.480 | 1.015 | 415,000 |
| 2024-04-18 | 1.510 | 1.510 | 1.500 | 1.500 | 1.029 | 269,000 |
| 2024-04-17 | 1.480 | 1.520 | 1.480 | 1.510 | 1.036 | 416,000 |
| 2024-04-16 | 1.490 | 1.490 | 1.450 | 1.470 | 1.008 | 886,287 |
| 2024-04-15 | 1.520 | 1.520 | 1.490 | 1.500 | 1.029 | 767,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-12 | 0.2500 HKD |
| 2025-02-04 | 0.1500 HKD |
| 2024-06-03 | 0.1300 HKD |
| 2023-06-13 | 0.1500 HKD |
| 2022-06-14 | 0.1500 HKD |
| 2021-06-11 | 0.1500 HKD |
| 2020-06-22 | 0.1500 HKD |
| 2019-05-31 | 0.1500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.