Xingda International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	1.550	1.560	1.540	1.560	1.070	207,000
2024-01-12	1.520	1.560	1.520	1.550	1.063	791,457
2024-01-11	1.510	1.530	1.510	1.520	1.042	2,140,078
2024-01-10	1.470	1.520	1.470	1.520	1.042	2,435,643
2024-01-09	1.500	1.520	1.490	1.500	1.029	824,000
2024-01-08	1.460	1.520	1.460	1.520	1.042	1,309,629
2024-01-05	1.450	1.480	1.450	1.460	1.001	29,000
2024-01-04	1.420	1.480	1.420	1.480	1.015	51,330
2024-01-03	1.460	1.460	1.430	1.430	0.981	347,085
2024-01-02	1.470	1.470	1.470	1.470	1.008	2,000
2023-12-29	1.420	1.460	1.420	1.450	0.994	356,000
2023-12-28	1.450	1.450	1.420	1.420	0.974	49,000
2023-12-27	1.410	1.430	1.410	1.420	0.974	121,574
2023-12-22	1.450	1.460	1.400	1.410	0.967	129,096
2023-12-21	1.420	1.450	1.410	1.450	0.994	50,000
2023-12-20	1.420	1.450	1.400	1.400	0.960	274,000
2023-12-19	1.440	1.450	1.410	1.420	0.974	132,000
2023-12-18	1.440	1.450	1.430	1.440	0.988	134,000
2023-12-15	1.450	1.500	1.420	1.450	0.994	356,000
2023-12-14	1.490	1.500	1.450	1.450	0.994	829,000
2023-12-13	1.510	1.520	1.490	1.490	1.022	206,000
2023-12-12	1.510	1.530	1.510	1.510	1.036	16,000
2023-12-11	1.520	1.530	1.510	1.510	1.036	185,858
2023-12-08	1.520	1.530	1.500	1.530	1.049	2,076,290
2023-12-07	1.500	1.530	1.490	1.520	1.042	1,292,574
2023-12-06	1.530	1.530	1.500	1.520	1.042	205,993
2023-12-05	1.500	1.530	1.490	1.530	1.049	922,000
2023-12-04	1.480	1.520	1.480	1.520	1.042	622,000
2023-12-01	1.480	1.510	1.480	1.510	1.036	299,148
2023-11-30	1.480	1.480	1.480	1.480	1.015	11,000
2023-11-29	1.500	1.520	1.480	1.520	1.042	541,000
2023-11-28	1.510	1.510	1.500	1.510	1.036	360
2023-11-27	1.530	1.530	1.500	1.510	1.036	61,000
2023-11-24	1.480	1.520	1.480	1.500	1.029	118,147
2023-11-23	1.490	1.520	1.480	1.510	1.036	797,000
2023-11-22	1.460	1.500	1.460	1.460	1.001	369,439
2023-11-21	1.450	1.480	1.450	1.460	1.001	336,000
2023-11-20	1.450	1.460	1.440	1.450	0.994	509,278
2023-11-17	1.450	1.450	1.430	1.440	0.988	4,135,715
2023-11-16	1.430	1.440	1.420	1.420	0.974	6,350,000
2023-11-15	1.410	1.430	1.360	1.430	0.981	3,909,000
2023-11-14	1.430	1.450	1.410	1.440	0.988	1,046,000
2023-11-13	1.450	1.450	1.420	1.430	0.981	45,000
2023-11-10	1.430	1.450	1.430	1.450	0.994	164,000
2023-11-09	1.400	1.430	1.400	1.420	0.974	518,000
2023-11-08	1.390	1.410	1.380	1.400	0.960	88,000
2023-11-07	1.400	1.410	1.370	1.410	0.967	215,296
2023-11-06	1.380	1.400	1.360	1.400	0.960	824,000
2023-11-03	1.340	1.360	1.320	1.350	0.926	685,296
2023-11-02	1.330	1.330	1.320	1.320	0.905	507,061
2023-11-01	1.320	1.340	1.320	1.330	0.912	28,000
2023-10-31	1.310	1.350	1.310	1.320	0.905	221,802
2023-10-30	1.330	1.350	1.330	1.330	0.912	42,500
2023-10-27	1.350	1.370	1.310	1.330	0.912	60,000
2023-10-26	1.250	1.360	1.250	1.340	0.919	223,116
2023-10-25	1.320	1.340	1.310	1.310	0.898	126,000
2023-10-24	1.300	1.330	1.300	1.310	0.898	119,000
2023-10-20	1.330	1.360	1.300	1.300	0.892	260,000
2023-10-19	1.320	1.330	1.320	1.320	0.905	592,000
2023-10-18	1.330	1.350	1.320	1.320	0.905	66,000

← NewerPage 12 of 21 · 1,206 trading daysOlder →

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.