Xingda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.460	1.460	1.440	1.460	1.095	153,000
2025-01-21	1.460	1.460	1.430	1.440	1.080	475,000
2025-01-20	1.480	1.480	1.450	1.470	1.102	219,000
2025-01-17	1.450	1.480	1.440	1.470	1.102	1,402,592
2025-01-16	1.450	1.450	1.430	1.440	1.080	73,000
2025-01-15	1.440	1.450	1.410	1.420	1.065	1,322,000
2025-01-14	1.410	1.460	1.410	1.440	1.080	669,000
2025-01-13	1.420	1.430	1.400	1.410	1.057	600,700
2025-01-10	1.430	1.450	1.430	1.440	1.080	53,000
2025-01-09	1.440	1.450	1.430	1.430	1.072	620,197
2025-01-08	1.420	1.450	1.420	1.430	1.072	540,000
2025-01-07	1.410	1.460	1.410	1.440	1.080	499,287
2025-01-06	1.420	1.430	1.410	1.410	1.057	1,818,000
2025-01-03	1.450	1.460	1.420	1.430	1.072	2,163,000
2025-01-02	1.470	1.470	1.440	1.460	1.095	1,533,000
2024-12-31	1.430	1.480	1.430	1.470	1.102	844,115
2024-12-30	1.450	1.450	1.430	1.440	1.080	464,000
2024-12-27	1.430	1.450	1.420	1.440	1.080	1,201,496
2024-12-24	1.390	1.430	1.390	1.420	1.065	266,000
2024-12-23	1.410	1.420	1.390	1.410	1.057	668,641
2024-12-20	1.390	1.420	1.380	1.410	1.057	3,181,000
2024-12-19	1.390	1.410	1.350	1.390	1.042	3,918,000
2024-12-18	1.300	1.320	1.300	1.320	0.990	75,000
2024-12-17	1.290	1.320	1.290	1.300	0.975	91,962
2024-12-16	1.310	1.310	1.300	1.300	0.975	765,000
2024-12-13	1.340	1.340	1.300	1.330	0.997	228,000
2024-12-12	1.340	1.350	1.320	1.340	1.005	115,385
2024-12-11	1.310	1.350	1.310	1.350	1.012	439,000
2024-12-10	1.370	1.370	1.310	1.330	0.997	368,000
2024-12-09	1.300	1.340	1.300	1.320	0.990	698,287
2024-12-06	1.310	1.320	1.300	1.320	0.990	183,573
2024-12-05	1.350	1.350	1.310	1.330	0.997	196,574
2024-12-04	1.330	1.340	1.320	1.340	1.005	270,000
2024-12-03	1.340	1.350	1.330	1.340	1.005	558,000
2024-12-02	1.300	1.360	1.300	1.350	1.012	681,000
2024-11-29	1.300	1.300	1.290	1.300	0.975	101,000
2024-11-28	1.310	1.320	1.290	1.310	0.982	103,000
2024-11-27	1.290	1.300	1.290	1.300	0.975	1,087,000
2024-11-26	1.300	1.310	1.290	1.300	0.975	549,715
2024-11-25	1.300	1.310	1.300	1.310	0.982	731,056
2024-11-22	1.300	1.310	1.290	1.310	0.982	2,059,000
2024-11-21	1.300	1.310	1.290	1.290	0.967	1,219,858
2024-11-20	1.300	1.300	1.290	1.300	0.975	1,542,000
2024-11-19	1.290	1.300	1.290	1.300	0.975	1,335,857
2024-11-18	1.300	1.300	1.290	1.290	0.967	862,000
2024-11-15	1.290	1.300	1.280	1.280	0.960	955,204
2024-11-14	1.270	1.290	1.270	1.290	0.967	1,357,000
2024-11-13	1.260	1.280	1.260	1.280	0.960	477,000
2024-11-12	1.270	1.280	1.250	1.270	0.952	2,332,000
2024-11-11	1.270	1.270	1.260	1.270	0.952	1,157,000
2024-11-08	1.270	1.280	1.270	1.270	0.952	469,000
2024-11-07	1.280	1.280	1.260	1.270	0.952	2,750,000
2024-11-06	1.280	1.290	1.260	1.280	0.960	3,415,032
2024-11-05	1.290	1.290	1.270	1.280	0.960	4,014,147
2024-11-04	1.290	1.290	1.270	1.280	0.960	884,574
2024-11-01	1.280	1.290	1.270	1.290	0.967	1,192,000
2024-10-31	1.280	1.290	1.270	1.270	0.952	2,001,000
2024-10-30	1.300	1.300	1.270	1.280	0.960	1,472,575
2024-10-29	1.290	1.300	1.290	1.300	0.975	414,000
2024-10-28	1.290	1.310	1.290	1.290	0.967	913,434

← NewerPage 8 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.