Xingda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.230	1.230	1.200	1.220	1.220	247,000
2026-04-27	1.200	1.220	1.200	1.210	1.210	183,000
2026-04-24	1.190	1.210	1.190	1.200	1.200	204,000
2026-04-23	1.200	1.200	1.190	1.190	1.190	605,000
2026-04-22	1.200	1.220	1.200	1.210	1.210	292,000
2026-04-21	1.210	1.220	1.210	1.220	1.220	282,000
2026-04-20	1.240	1.240	1.200	1.220	1.220	1,184,000
2026-04-17	1.230	1.230	1.200	1.230	1.230	1,428,000
2026-04-16	1.210	1.240	1.200	1.230	1.230	192,000
2026-04-15	1.230	1.270	1.210	1.220	1.220	153,000
2026-04-14	1.230	1.230	1.230	1.230	1.230	28,388
2026-04-13	1.210	1.250	1.210	1.250	1.250	2,000
2026-04-10	1.260	1.270	1.240	1.250	1.250	104,000
2026-04-09	1.240	1.260	1.230	1.250	1.250	149,000
2026-04-08	1.230	1.250	1.210	1.250	1.250	219,000
2026-04-02	1.210	1.220	1.210	1.210	1.210	115,000
2026-04-01	1.230	1.250	1.210	1.230	1.230	464,000
2026-03-31	1.200	1.250	1.190	1.230	1.230	590,000
2026-03-30	1.200	1.200	1.190	1.190	1.190	195,000
2026-03-27	1.230	1.230	1.210	1.210	1.210	88,000
2026-03-26	1.230	1.230	1.210	1.230	1.230	152,000
2026-03-25	1.220	1.240	1.210	1.240	1.240	201,000
2026-03-24	1.180	1.250	1.170	1.240	1.240	654,271
2026-03-23	1.220	1.230	1.170	1.190	1.190	1,073,000
2026-03-20	1.230	1.240	1.190	1.230	1.230	3,157,000
2026-03-19	1.240	1.250	1.230	1.250	1.250	871,000
2026-03-18	1.250	1.250	1.240	1.250	1.250	69,000
2026-03-17	1.250	1.250	1.240	1.250	1.250	123,000
2026-03-16	1.250	1.260	1.240	1.250	1.250	226,000
2026-03-13	1.260	1.260	1.250	1.250	1.250	184,000
2026-03-12	1.260	1.270	1.240	1.250	1.250	1,080,000
2026-03-11	1.250	1.280	1.240	1.280	1.280	773,294
2026-03-10	1.270	1.280	1.240	1.250	1.250	6,142,736
2026-03-09	1.250	1.270	1.230	1.270	1.270	2,114,000
2026-03-06	1.240	1.280	1.240	1.250	1.250	539,000
2026-03-05	1.250	1.270	1.230	1.250	1.250	215,148
2026-03-04	1.230	1.250	1.230	1.240	1.240	302,418
2026-03-03	1.250	1.250	1.230	1.250	1.250	693,000
2026-03-02	1.250	1.270	1.240	1.250	1.250	1,342,000
2026-02-27	1.270	1.290	1.250	1.260	1.260	1,067,000
2026-02-26	1.260	1.270	1.250	1.250	1.250	1,110,000
2026-02-25	1.260	1.270	1.250	1.270	1.270	350,000
2026-02-24	1.250	1.280	1.250	1.250	1.250	1,609,000
2026-02-23	1.280	1.300	1.250	1.300	1.300	906,000
2026-02-20	1.310	1.310	1.250	1.290	1.290	625,000
2026-02-16	1.290	1.310	1.280	1.310	1.310	542,000
2026-02-13	1.350	1.380	1.280	1.290	1.290	2,012,000
2026-02-12	1.270	1.370	1.250	1.350	1.350	6,909,574
2026-02-11	1.550	1.550	1.500	1.510	1.260	3,616,000
2026-02-10	1.540	1.550	1.520	1.550	1.293	1,986,000
2026-02-09	1.520	1.540	1.510	1.540	1.285	1,999,000
2026-02-06	1.530	1.530	1.500	1.520	1.268	1,839,000
2026-02-05	1.520	1.530	1.500	1.530	1.277	1,717,000
2026-02-04	1.510	1.540	1.500	1.530	1.277	1,253,000
2026-02-03	1.520	1.520	1.490	1.510	1.260	1,406,000
2026-02-02	1.550	1.550	1.490	1.520	1.268	1,976,000
2026-01-30	1.540	1.560	1.530	1.550	1.293	255,000
2026-01-29	1.540	1.570	1.530	1.560	1.302	423,000
2026-01-28	1.550	1.590	1.520	1.560	1.302	3,221,000
2026-01-27	1.580	1.590	1.520	1.520	1.268	2,316,000

← NewerPage 3 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.