Xingda International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 1.520 | 1.520 | 1.490 | 1.500 | 1.029 | 767,000 |
| 2024-04-12 | 1.540 | 1.540 | 1.520 | 1.530 | 1.049 | 336,000 |
| 2024-04-11 | 1.550 | 1.560 | 1.520 | 1.550 | 1.063 | 1,006,000 |
| 2024-04-10 | 1.550 | 1.580 | 1.540 | 1.570 | 1.077 | 364,590 |
| 2024-04-09 | 1.550 | 1.590 | 1.550 | 1.560 | 1.070 | 139,010 |
| 2024-04-08 | 1.580 | 1.580 | 1.560 | 1.560 | 1.070 | 126,988 |
| 2024-04-05 | 1.570 | 1.600 | 1.550 | 1.570 | 1.077 | 318,000 |
| 2024-04-03 | 1.610 | 1.610 | 1.570 | 1.600 | 1.097 | 1,172,000 |
| 2024-04-02 | 1.510 | 1.640 | 1.510 | 1.640 | 1.125 | 4,727,000 |
| 2024-03-28 | 1.480 | 1.540 | 1.480 | 1.540 | 1.056 | 313,429 |
| 2024-03-27 | 1.480 | 1.510 | 1.480 | 1.490 | 1.022 | 2,068,000 |
| 2024-03-26 | 1.500 | 1.520 | 1.470 | 1.480 | 1.015 | 2,046,165 |
| 2024-03-25 | 1.490 | 1.530 | 1.490 | 1.520 | 1.042 | 975,290 |
| 2024-03-22 | 1.500 | 1.510 | 1.460 | 1.490 | 1.022 | 852,000 |
| 2024-03-21 | 1.540 | 1.540 | 1.480 | 1.500 | 1.029 | 8,890,666 |
| 2024-03-20 | 1.510 | 1.530 | 1.480 | 1.510 | 1.036 | 16,581,000 |
| 2024-03-19 | 1.510 | 1.540 | 1.500 | 1.510 | 1.036 | 936,000 |
| 2024-03-18 | 1.480 | 1.530 | 1.480 | 1.510 | 1.036 | 7,198,000 |
| 2024-03-15 | 1.570 | 1.570 | 1.450 | 1.450 | 0.994 | 36,847,699 |
| 2024-03-14 | 1.600 | 1.610 | 1.570 | 1.580 | 1.084 | 1,297,000 |
| 2024-03-13 | 1.590 | 1.610 | 1.590 | 1.600 | 1.097 | 3,572,000 |
| 2024-03-12 | 1.470 | 1.610 | 1.450 | 1.570 | 1.077 | 4,014,984 |
| 2024-03-11 | 1.440 | 1.490 | 1.410 | 1.490 | 1.022 | 2,357,000 |
| 2024-03-08 | 1.420 | 1.450 | 1.420 | 1.450 | 0.994 | 2,464,000 |
| 2024-03-07 | 1.430 | 1.470 | 1.410 | 1.420 | 0.974 | 1,363,000 |
| 2024-03-06 | 1.390 | 1.440 | 1.390 | 1.440 | 0.988 | 6,744,090 |
| 2024-03-05 | 1.410 | 1.420 | 1.400 | 1.400 | 0.960 | 393,000 |
| 2024-03-04 | 1.420 | 1.420 | 1.390 | 1.420 | 0.974 | 509,000 |
| 2024-03-01 | 1.430 | 1.440 | 1.420 | 1.420 | 0.974 | 6,771,000 |
| 2024-02-29 | 1.440 | 1.450 | 1.420 | 1.430 | 0.981 | 4,974,000 |
| 2024-02-28 | 1.400 | 1.470 | 1.400 | 1.440 | 0.988 | 453,000 |
| 2024-02-27 | 1.450 | 1.460 | 1.440 | 1.460 | 1.001 | 526,000 |
| 2024-02-26 | 1.440 | 1.460 | 1.390 | 1.460 | 1.001 | 2,092,000 |
| 2024-02-23 | 1.470 | 1.500 | 1.300 | 1.410 | 0.967 | 6,504,870 |
| 2024-02-22 | 1.510 | 1.510 | 1.440 | 1.470 | 1.008 | 2,050,000 |
| 2024-02-21 | 1.440 | 1.490 | 1.430 | 1.470 | 1.008 | 2,502,000 |
| 2024-02-20 | 1.470 | 1.470 | 1.420 | 1.430 | 0.981 | 2,298,000 |
| 2024-02-19 | 1.540 | 1.540 | 1.360 | 1.480 | 1.015 | 6,409,224 |
| 2024-02-16 | 1.560 | 1.580 | 1.550 | 1.570 | 1.077 | 3,766,000 |
| 2024-02-15 | 1.560 | 1.580 | 1.540 | 1.540 | 1.056 | 121,023 |
| 2024-02-14 | 1.580 | 1.590 | 1.580 | 1.580 | 1.084 | 1,085,715 |
| 2024-02-09 | 1.580 | 1.600 | 1.570 | 1.590 | 1.090 | 1,075,000 |
| 2024-02-08 | 1.570 | 1.580 | 1.560 | 1.580 | 1.084 | 51,884,000 |
| 2024-02-07 | 1.580 | 1.600 | 1.570 | 1.570 | 1.077 | 6,857,164 |
| 2024-02-06 | 1.560 | 1.580 | 1.530 | 1.580 | 1.084 | 917,602 |
| 2024-02-05 | 1.540 | 1.550 | 1.530 | 1.530 | 1.049 | 157,000 |
| 2024-02-02 | 1.510 | 1.590 | 1.510 | 1.540 | 1.056 | 18,453,141 |
| 2024-02-01 | 1.550 | 1.600 | 1.550 | 1.560 | 1.070 | 5,390,000 |
| 2024-01-31 | 1.590 | 1.590 | 1.530 | 1.550 | 1.063 | 2,450,000 |
| 2024-01-30 | 1.650 | 1.700 | 1.630 | 1.630 | 1.118 | 1,284,868 |
| 2024-01-29 | 1.610 | 1.650 | 1.610 | 1.650 | 1.132 | 721,000 |
| 2024-01-26 | 1.560 | 1.600 | 1.560 | 1.600 | 1.097 | 964,204 |
| 2024-01-25 | 1.570 | 1.570 | 1.550 | 1.550 | 1.063 | 9,357,645 |
| 2024-01-24 | 1.570 | 1.610 | 1.570 | 1.570 | 1.077 | 997,000 |
| 2024-01-23 | 1.550 | 1.590 | 1.550 | 1.590 | 1.090 | 1,202,000 |
| 2024-01-22 | 1.610 | 1.630 | 1.580 | 1.580 | 1.084 | 2,066,000 |
| 2024-01-19 | 1.590 | 1.630 | 1.590 | 1.610 | 1.104 | 1,011,901 |
| 2024-01-18 | 1.600 | 1.620 | 1.600 | 1.610 | 1.104 | 2,481,306 |
| 2024-01-17 | 1.560 | 1.610 | 1.550 | 1.590 | 1.090 | 4,205,701 |
| 2024-01-16 | 1.550 | 1.560 | 1.530 | 1.560 | 1.070 | 530,000 |
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.