Xingda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.120	1.140	1.120	1.140	1.140	21,000
2026-07-23	1.130	1.150	1.130	1.150	1.150	396,400
2026-07-22	1.160	1.160	1.100	1.130	1.130	340,000
2026-07-21	1.140	1.150	1.120	1.130	1.130	54,000
2026-07-20	1.130	1.140	1.120	1.140	1.140	111,000
2026-07-17	1.120	1.120	1.120	1.120	1.120	18,000
2026-07-16	1.120	1.140	1.110	1.120	1.120	4,000
2026-07-15	1.090	1.140	1.090	1.120	1.120	598,000
2026-07-14	1.090	1.090	1.080	1.090	1.090	724,000
2026-07-13	1.080	1.100	1.080	1.100	1.100	290,000
2026-07-10	1.150	1.150	1.080	1.080	1.080	1,971,000
2026-07-09	1.080	1.150	1.080	1.120	1.120	3,315,000
2026-07-08	1.090	1.110	1.090	1.100	1.100	266,000
2026-07-07	1.120	1.120	1.080	1.100	1.100	958,000
2026-07-06	1.150	1.160	1.110	1.150	1.150	572,000
2026-07-03	1.150	1.150	1.130	1.150	1.150	59,000
2026-07-02	1.140	1.160	1.120	1.150	1.150	89,765
2026-06-30	1.100	1.150	1.100	1.140	1.140	99,000
2026-06-29	1.100	1.150	1.080	1.140	1.140	142,000
2026-06-26	1.080	1.100	1.070	1.100	1.100	576,000
2026-06-25	1.090	1.090	1.080	1.090	1.090	455,000
2026-06-24	1.100	1.110	1.100	1.100	1.100	64,000
2026-06-23	1.120	1.120	1.080	1.110	1.110	1,671,000
2026-06-22	1.120	1.180	1.080	1.120	1.120	2,688,248
2026-06-18	1.150	1.160	1.120	1.120	1.120	1,249,471
2026-06-17	1.160	1.190	1.150	1.170	1.170	235,000
2026-06-16	1.180	1.180	1.170	1.170	1.170	68,000
2026-06-15	1.150	1.190	1.150	1.170	1.170	330,000
2026-06-12	1.150	1.180	1.150	1.170	1.170	1,066,000
2026-06-11	1.160	1.170	1.130	1.170	1.170	492,000
2026-06-10	1.160	1.170	1.150	1.150	1.150	186,574
2026-06-09	1.160	1.180	1.160	1.180	1.180	88,000
2026-06-08	1.160	1.180	1.150	1.180	1.180	678,000
2026-06-05	1.170	1.180	1.160	1.180	1.180	71,000
2026-06-04	1.190	1.190	1.160	1.180	1.180	2,859,000
2026-06-03	1.200	1.220	1.180	1.200	1.200	115,000
2026-06-02	1.180	1.200	1.170	1.200	1.200	139,000
2026-06-01	1.200	1.210	1.180	1.180	1.180	136,646
2026-05-29	1.190	1.200	1.150	1.180	1.180	1,334,000
2026-05-28	1.210	1.220	1.200	1.210	1.210	143,491
2026-05-27	1.200	1.220	1.190	1.210	1.210	436,000
2026-05-26	1.180	1.180	1.160	1.170	1.170	332,000
2026-05-22	1.200	1.210	1.190	1.200	1.200	103,799
2026-05-21	1.200	1.210	1.190	1.210	1.210	91,000
2026-05-20	1.200	1.200	1.180	1.200	1.200	140,000
2026-05-19	1.200	1.220	1.200	1.200	1.200	10,417,000
2026-05-18	1.200	1.200	1.190	1.200	1.200	1,000,000
2026-05-15	1.220	1.220	1.190	1.220	1.220	928,000
2026-05-14	1.210	1.240	1.210	1.230	1.230	311,000
2026-05-13	1.220	1.220	1.210	1.220	1.220	261,000
2026-05-12	1.210	1.220	1.200	1.220	1.220	389,000
2026-05-11	1.220	1.240	1.210	1.210	1.210	44,000
2026-05-08	1.220	1.240	1.210	1.230	1.230	102,000
2026-05-07	1.220	1.230	1.220	1.220	1.220	229,000
2026-05-06	1.200	1.240	1.200	1.220	1.220	324,000
2026-05-05	1.190	1.210	1.180	1.200	1.200	253,000
2026-05-04	1.210	1.220	1.200	1.210	1.210	270,000
2026-04-30	1.210	1.220	1.200	1.200	1.200	708,000
2026-04-29	1.210	1.250	1.200	1.240	1.240	604,000
2026-04-28	1.230	1.230	1.200	1.220	1.220	247,000

← NewerPage 2 of 3 · 125 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.