Xingda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.310	1.320	1.310	1.310	1.093	65,000
2025-10-17	1.320	1.360	1.320	1.320	1.102	62,000
2025-10-16	1.340	1.370	1.340	1.340	1.118	270,000
2025-10-15	1.310	1.360	1.300	1.340	1.118	224,000
2025-10-14	1.310	1.400	1.300	1.300	1.085	392,000
2025-10-13	1.310	1.320	1.290	1.300	1.085	804,000
2025-10-10	1.350	1.380	1.330	1.350	1.127	379,000
2025-10-09	1.330	1.350	1.330	1.340	1.118	299,000
2025-10-08	1.330	1.360	1.330	1.340	1.118	412,000
2025-10-06	1.330	1.380	1.320	1.330	1.110	527,000
2025-10-03	1.370	1.370	1.330	1.360	1.135	143,000
2025-10-02	1.380	1.380	1.330	1.370	1.143	273,147
2025-09-30	1.360	1.370	1.350	1.370	1.143	445,000
2025-09-29	1.350	1.390	1.340	1.370	1.143	358,000
2025-09-26	1.340	1.370	1.310	1.370	1.143	1,053,000
2025-09-25	1.290	1.340	1.290	1.340	1.118	1,001,882
2025-09-24	1.300	1.320	1.270	1.300	1.085	2,815,000
2025-09-23	1.330	1.380	1.280	1.300	1.085	1,654,000
2025-09-22	1.300	1.420	1.260	1.340	1.118	1,447,000
2025-09-19	1.290	1.300	1.280	1.300	1.085	647,619
2025-09-18	1.300	1.300	1.260	1.280	1.068	95,997
2025-09-17	1.300	1.310	1.290	1.300	1.085	419,000
2025-09-16	1.290	1.300	1.260	1.290	1.076	221,000
2025-09-15	1.310	1.310	1.280	1.290	1.076	193,150
2025-09-12	1.290	1.310	1.270	1.290	1.076	1,410,028
2025-09-11	1.250	1.270	1.250	1.270	1.060	312,724
2025-09-10	1.250	1.260	1.240	1.260	1.051	1,435,000
2025-09-09	1.260	1.270	1.250	1.260	1.051	1,283,000
2025-09-08	1.250	1.250	1.230	1.240	1.035	182,000
2025-09-05	1.230	1.230	1.220	1.230	1.026	33,000
2025-09-04	1.240	1.240	1.230	1.230	1.026	103,000
2025-09-03	1.230	1.250	1.230	1.250	1.043	183,000
2025-09-02	1.230	1.270	1.230	1.250	1.043	209,879
2025-09-01	1.230	1.250	1.230	1.230	1.026	1,673,000
2025-08-29	1.230	1.260	1.230	1.230	1.026	65,000
2025-08-28	1.240	1.240	1.230	1.230	1.026	62,000
2025-08-27	1.240	1.270	1.240	1.250	1.043	135,000
2025-08-26	1.270	1.270	1.240	1.240	1.035	160,000
2025-08-25	1.250	1.270	1.240	1.270	1.060	971,481
2025-08-22	1.240	1.270	1.240	1.250	1.043	246,000
2025-08-21	1.240	1.250	1.230	1.230	1.026	235,000
2025-08-20	1.250	1.260	1.220	1.250	1.043	1,469,000
2025-08-19	1.240	1.250	1.230	1.240	1.035	346,000
2025-08-18	1.250	1.250	1.240	1.240	1.035	383,000
2025-08-15	1.230	1.240	1.230	1.230	1.026	91,000
2025-08-14	1.230	1.230	1.220	1.230	1.026	858
2025-08-13	1.250	1.260	1.220	1.240	1.035	1,175,608
2025-08-12	1.220	1.240	1.220	1.240	1.035	24,660
2025-08-11	1.230	1.250	1.220	1.240	1.035	225,000
2025-08-08	1.220	1.230	1.210	1.230	1.026	32,000
2025-08-07	1.220	1.230	1.220	1.230	1.026	238,000
2025-08-06	1.230	1.230	1.200	1.230	1.026	419,000
2025-08-05	1.230	1.240	1.230	1.240	1.035	157,000
2025-08-04	1.230	1.230	1.210	1.220	1.018	108,000
2025-08-01	1.220	1.240	1.210	1.240	1.035	86,000
2025-07-31	1.230	1.240	1.220	1.240	1.035	153,000
2025-07-30	1.250	1.290	1.210	1.230	1.026	1,577,000
2025-07-29	1.250	1.250	1.220	1.250	1.043	51,000
2025-07-28	1.230	1.280	1.220	1.260	1.051	337,000
2025-07-25	1.240	1.240	1.230	1.240	1.035	26,000

← NewerPage 5 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.