Xingda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	1.250	1.250	1.210	1.240	1.035	784,000
2025-07-23	1.240	1.250	1.230	1.250	1.043	425,000
2025-07-22	1.230	1.250	1.220	1.220	1.018	1,032,000
2025-07-21	1.200	1.220	1.190	1.220	1.018	168,000
2025-07-18	1.190	1.220	1.190	1.200	1.001	1,268,405
2025-07-17	1.210	1.220	1.200	1.200	1.001	473,000
2025-07-16	1.230	1.230	1.200	1.200	1.001	698,000
2025-07-15	1.250	1.270	1.210	1.250	1.043	890,000
2025-07-14	1.220	1.250	1.220	1.250	1.043	76,000
2025-07-11	1.300	1.310	1.220	1.220	1.018	2,001,718
2025-07-10	1.280	1.300	1.260	1.300	1.085	175,000
2025-07-09	1.270	1.280	1.250	1.280	1.068	133,000
2025-07-08	1.290	1.310	1.250	1.290	1.076	81,721
2025-07-07	1.270	1.290	1.250	1.270	1.060	182,517
2025-07-04	1.200	1.270	1.200	1.260	1.051	512,000
2025-07-03	1.220	1.250	1.200	1.200	1.001	1,039,000
2025-07-02	1.190	1.270	1.190	1.190	0.993	704,000
2025-06-30	1.240	1.240	1.190	1.200	1.001	56,000
2025-06-27	1.240	1.250	1.170	1.220	1.018	281,000
2025-06-26	1.180	1.210	1.150	1.210	1.010	1,690,000
2025-06-25	1.170	1.180	1.150	1.180	0.985	363,000
2025-06-24	1.160	1.170	1.150	1.170	0.976	639,000
2025-06-23	1.140	1.150	1.140	1.150	0.960	266,000
2025-06-20	1.150	1.160	1.150	1.150	0.960	21,000
2025-06-19	1.150	1.160	1.140	1.160	0.968	262,000
2025-06-18	1.160	1.160	1.140	1.160	0.968	144,910
2025-06-17	1.150	1.160	1.140	1.160	0.968	177,000
2025-06-16	1.160	1.160	1.150	1.160	0.968	30,000
2025-06-13	1.150	1.170	1.150	1.170	0.976	143,000
2025-06-11	1.170	1.180	1.160	1.170	0.976	451,000
2025-06-10	1.170	1.170	1.150	1.170	0.976	126,000
2025-06-09	1.160	1.170	1.150	1.170	0.976	281,000
2025-06-06	1.160	1.160	1.160	1.160	0.968	22,000
2025-06-04	1.150	1.180	1.150	1.170	0.976	140,009
2025-06-03	1.160	1.180	1.100	1.160	0.968	1,332,000
2025-06-02	1.140	1.160	1.140	1.160	0.968	175,000
2025-05-30	1.160	1.160	1.130	1.160	0.968	84,000
2025-05-29	1.140	1.160	1.140	1.150	0.960	105,000
2025-05-28	1.140	1.150	1.130	1.140	0.951	1,332,000
2025-05-27	1.160	1.160	1.140	1.160	0.968	89,000
2025-05-26	1.140	1.160	1.140	1.160	0.968	149,000
2025-05-23	1.150	1.160	1.150	1.160	0.968	45,816
2025-05-22	1.150	1.150	1.150	1.150	0.960	100,000
2025-05-21	1.160	1.160	1.150	1.150	0.960	252,000
2025-05-20	1.140	1.150	1.140	1.150	0.960	283,000
2025-05-19	1.160	1.160	1.140	1.160	0.968	168,736
2025-05-16	1.160	1.160	1.160	1.160	0.968	21,000
2025-05-15	1.160	1.170	1.150	1.170	0.976	557,000
2025-05-14	1.180	1.180	1.150	1.160	0.968	266,412
2025-05-13	1.180	1.180	1.170	1.170	0.976	138,000
2025-05-12	1.160	1.190	1.160	1.170	0.976	326,000
2025-05-09	1.170	1.180	1.170	1.180	0.985	70,000
2025-05-08	1.180	1.180	1.170	1.170	0.976	86,000
2025-05-07	1.170	1.170	1.160	1.170	0.976	61,000
2025-05-06	1.180	1.180	1.150	1.160	0.968	347,676
2025-05-02	1.160	1.190	1.160	1.190	0.993	117,000
2025-04-30	1.190	1.200	1.150	1.180	0.985	246,000
2025-04-29	1.160	1.180	1.150	1.180	0.985	786,000
2025-04-28	1.160	1.160	1.150	1.160	0.968	40,000
2025-04-25	1.170	1.170	1.150	1.150	0.960	206,000

← NewerPage 6 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.