Xingda International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1.550 | 1.600 | 1.550 | 1.580 | 1.318 | 3,457,308 |
| 2026-01-23 | 1.550 | 1.550 | 1.520 | 1.540 | 1.285 | 534,000 |
| 2026-01-22 | 1.530 | 1.560 | 1.500 | 1.550 | 1.293 | 2,478,148 |
| 2026-01-21 | 1.510 | 1.530 | 1.490 | 1.530 | 1.277 | 5,897,299 |
| 2026-01-20 | 1.430 | 1.450 | 1.410 | 1.430 | 1.193 | 649,000 |
| 2026-01-19 | 1.420 | 1.450 | 1.410 | 1.410 | 1.177 | 462,000 |
| 2026-01-16 | 1.380 | 1.420 | 1.380 | 1.420 | 1.185 | 1,653,015 |
| 2026-01-15 | 1.400 | 1.400 | 1.370 | 1.400 | 1.168 | 417,000 |
| 2026-01-14 | 1.400 | 1.400 | 1.390 | 1.400 | 1.168 | 609,000 |
| 2026-01-13 | 1.390 | 1.400 | 1.390 | 1.400 | 1.168 | 473,000 |
| 2026-01-12 | 1.370 | 1.410 | 1.370 | 1.400 | 1.168 | 570,000 |
| 2026-01-09 | 1.380 | 1.420 | 1.370 | 1.390 | 1.160 | 2,190,256 |
| 2026-01-08 | 1.340 | 1.340 | 1.320 | 1.330 | 1.110 | 48,000 |
| 2026-01-07 | 1.350 | 1.350 | 1.320 | 1.340 | 1.118 | 78,000 |
| 2026-01-06 | 1.310 | 1.350 | 1.310 | 1.320 | 1.102 | 159,000 |
| 2026-01-05 | 1.310 | 1.350 | 1.310 | 1.330 | 1.110 | 109,004 |
| 2026-01-02 | 1.310 | 1.310 | 1.300 | 1.310 | 1.093 | 403,000 |
| 2025-12-31 | 1.300 | 1.320 | 1.300 | 1.320 | 1.102 | 76,000 |
| 2025-12-30 | 1.300 | 1.300 | 1.260 | 1.280 | 1.068 | 253,000 |
| 2025-12-29 | 1.280 | 1.350 | 1.280 | 1.330 | 1.110 | 105,000 |
| 2025-12-24 | 1.270 | 1.330 | 1.270 | 1.310 | 1.093 | 216,530 |
| 2025-12-23 | 1.270 | 1.270 | 1.270 | 1.270 | 1.060 | 114,000 |
| 2025-12-22 | 1.270 | 1.280 | 1.260 | 1.270 | 1.060 | 539,310 |
| 2025-12-19 | 1.260 | 1.280 | 1.260 | 1.260 | 1.051 | 358,000 |
| 2025-12-18 | 1.260 | 1.280 | 1.260 | 1.280 | 1.068 | 361,000 |
| 2025-12-16 | 1.290 | 1.300 | 1.280 | 1.280 | 1.068 | 631,000 |
| 2025-12-15 | 1.290 | 1.290 | 1.290 | 1.290 | 1.076 | 9,000 |
| 2025-12-12 | 1.290 | 1.310 | 1.290 | 1.290 | 1.076 | 265,000 |
| 2025-12-11 | 1.300 | 1.310 | 1.290 | 1.310 | 1.093 | 109,000 |
| 2025-12-10 | 1.290 | 1.320 | 1.290 | 1.320 | 1.102 | 118,000 |
| 2025-12-09 | 1.290 | 1.300 | 1.290 | 1.300 | 1.085 | 574,000 |
| 2025-12-08 | 1.300 | 1.300 | 1.280 | 1.300 | 1.085 | 205,929 |
| 2025-12-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.085 | 20,000 |
| 2025-12-04 | 1.280 | 1.320 | 1.280 | 1.320 | 1.102 | 115,000 |
| 2025-12-03 | 1.290 | 1.310 | 1.290 | 1.300 | 1.085 | 48,000 |
| 2025-12-01 | 1.300 | 1.310 | 1.300 | 1.310 | 1.093 | 59,000 |
| 2025-11-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.085 | 198,000 |
| 2025-11-25 | 1.300 | 1.300 | 1.290 | 1.300 | 1.085 | 54,000 |
| 2025-11-24 | 1.300 | 1.300 | 1.270 | 1.300 | 1.085 | 215,000 |
| 2025-11-21 | 1.300 | 1.300 | 1.290 | 1.300 | 1.085 | 27,000 |
| 2025-11-20 | 1.310 | 1.310 | 1.280 | 1.300 | 1.085 | 75,000 |
| 2025-11-19 | 1.300 | 1.320 | 1.300 | 1.300 | 1.085 | 30,000 |
| 2025-11-18 | 1.320 | 1.320 | 1.300 | 1.300 | 1.085 | 146,000 |
| 2025-11-17 | 1.300 | 1.320 | 1.300 | 1.320 | 1.102 | 418,000 |
| 2025-11-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.102 | 49,000 |
| 2025-11-12 | 1.330 | 1.340 | 1.330 | 1.330 | 1.110 | 84,000 |
| 2025-11-11 | 1.340 | 1.350 | 1.320 | 1.330 | 1.110 | 98,000 |
| 2025-11-10 | 1.330 | 1.360 | 1.330 | 1.340 | 1.118 | 41,000 |
| 2025-11-07 | 1.320 | 1.340 | 1.320 | 1.340 | 1.118 | 4,000 |
| 2025-11-06 | 1.330 | 1.340 | 1.330 | 1.340 | 1.118 | 11,000 |
| 2025-11-05 | 1.320 | 1.330 | 1.300 | 1.330 | 1.110 | 836,000 |
| 2025-11-04 | 1.330 | 1.350 | 1.330 | 1.350 | 1.127 | 32,000 |
| 2025-11-03 | 1.320 | 1.360 | 1.320 | 1.360 | 1.135 | 79,000 |
| 2025-10-30 | 1.330 | 1.340 | 1.330 | 1.340 | 1.118 | 87,000 |
| 2025-10-28 | 1.350 | 1.370 | 1.340 | 1.340 | 1.118 | 212,539 |
| 2025-10-27 | 1.340 | 1.360 | 1.320 | 1.350 | 1.127 | 147,000 |
| 2025-10-24 | 1.320 | 1.350 | 1.300 | 1.330 | 1.110 | 1,333,000 |
| 2025-10-23 | 1.310 | 1.330 | 1.300 | 1.320 | 1.102 | 503,000 |
| 2025-10-22 | 1.310 | 1.320 | 1.310 | 1.320 | 1.102 | 17,000 |
| 2025-10-21 | 1.300 | 1.350 | 1.300 | 1.340 | 1.118 | 960,000 |
← NewerPage 4 of 4 · 240 trading days
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.