Xingda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	1.150	1.170	1.150	1.160	0.968	70,000
2025-04-23	1.180	1.180	1.150	1.160	0.968	143,000
2025-04-22	1.150	1.180	1.150	1.160	0.968	113,000
2025-04-17	1.180	1.190	1.160	1.180	0.985	266,000
2025-04-16	1.190	1.190	1.190	1.190	0.993	4,000
2025-04-15	1.220	1.220	1.200	1.200	1.001	23,000
2025-04-14	1.190	1.220	1.170	1.220	1.018	1,500,000
2025-04-11	1.170	1.190	1.150	1.190	0.993	665,000
2025-04-10	1.200	1.200	1.150	1.170	0.976	577,122
2025-04-09	1.140	1.160	1.120	1.150	0.960	1,878,000
2025-04-08	1.140	1.160	1.110	1.150	0.960	698,000
2025-04-07	1.230	1.230	1.100	1.100	0.918	2,019,000
2025-04-03	1.250	1.260	1.220	1.260	1.051	472,000
2025-04-02	1.230	1.270	1.220	1.260	1.051	1,372,000
2025-04-01	1.220	1.250	1.190	1.240	1.035	1,336,000
2025-03-31	1.250	1.380	1.230	1.230	1.026	3,314,128
2025-03-28	1.240	1.250	1.230	1.250	1.043	511,000
2025-03-27	1.250	1.270	1.240	1.270	1.060	245,000
2025-03-26	1.240	1.270	1.230	1.250	1.043	780,964
2025-03-25	1.270	1.270	1.240	1.250	1.043	374,000
2025-03-24	1.260	1.270	1.250	1.270	1.060	269,000
2025-03-21	1.260	1.260	1.250	1.260	1.051	605,000
2025-03-20	1.270	1.280	1.260	1.280	1.068	818,000
2025-03-19	1.280	1.280	1.260	1.270	1.060	151,000
2025-03-18	1.250	1.280	1.240	1.280	1.068	1,182,000
2025-03-17	1.280	1.280	1.220	1.250	1.043	4,148,052
2025-03-14	1.300	1.310	1.300	1.300	1.085	1,365,036
2025-03-13	1.300	1.300	1.290	1.300	1.085	1,008,000
2025-03-12	1.310	1.310	1.300	1.300	1.085	1,403,000
2025-03-11	1.310	1.320	1.300	1.310	1.093	858,000
2025-03-10	1.310	1.320	1.300	1.320	1.102	328,000
2025-03-07	1.300	1.310	1.300	1.310	1.093	493,000
2025-03-06	1.300	1.310	1.290	1.310	1.093	317,000
2025-03-05	1.320	1.320	1.290	1.300	1.085	1,427,000
2025-03-04	1.300	1.360	1.300	1.340	1.118	407,000
2025-03-03	1.300	1.310	1.300	1.310	1.093	195,000
2025-02-28	1.310	1.310	1.300	1.310	1.093	392,000
2025-02-27	1.320	1.320	1.300	1.310	1.093	531,000
2025-02-26	1.310	1.320	1.310	1.320	1.102	1,530,858
2025-02-25	1.310	1.310	1.300	1.310	1.093	107,000
2025-02-24	1.300	1.330	1.300	1.310	1.093	974,000
2025-02-21	1.330	1.330	1.300	1.300	1.085	1,577,000
2025-02-20	1.320	1.320	1.300	1.320	1.102	326,000
2025-02-19	1.310	1.320	1.310	1.320	1.102	59,000
2025-02-18	1.320	1.340	1.310	1.310	1.093	1,020,000
2025-02-17	1.310	1.320	1.300	1.320	1.102	98,000
2025-02-14	1.300	1.320	1.300	1.320	1.102	90,000
2025-02-13	1.310	1.320	1.290	1.320	1.102	1,334,000
2025-02-12	1.330	1.340	1.290	1.320	1.102	674,000
2025-02-11	1.330	1.330	1.310	1.330	1.110	240,000
2025-02-10	1.310	1.340	1.300	1.330	1.110	1,088,000
2025-02-07	1.340	1.340	1.310	1.310	1.093	482,000
2025-02-06	1.320	1.330	1.310	1.330	1.110	304,000
2025-02-05	1.320	1.330	1.300	1.320	1.102	2,189,000
2025-02-04	1.350	1.350	1.300	1.320	1.102	725,857
2025-02-03	1.480	1.490	1.450	1.480	1.110	863,000
2025-01-28	1.470	1.480	1.470	1.480	1.110	1,167,000
2025-01-27	1.470	1.470	1.460	1.460	1.095	234,000
2025-01-24	1.460	1.470	1.450	1.470	1.102	618,000
2025-01-23	1.460	1.470	1.440	1.450	1.087	195,000

← NewerPage 7 of 21 · 1,209 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.