Xingda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	1.290	1.310	1.290	1.290	0.967	913,434
2024-10-25	1.290	1.300	1.290	1.290	0.967	748,306
2024-10-24	1.290	1.300	1.290	1.290	0.967	365,905
2024-10-23	1.300	1.300	1.290	1.300	0.975	480,000
2024-10-22	1.300	1.300	1.280	1.290	0.967	2,611,000
2024-10-21	1.300	1.300	1.290	1.290	0.967	1,098,000
2024-10-18	1.300	1.300	1.290	1.290	0.967	2,388,000
2024-10-17	1.300	1.300	1.290	1.300	0.975	4,500,903
2024-10-16	1.300	1.300	1.290	1.300	0.975	5,047,204
2024-10-15	1.320	1.330	1.290	1.300	0.975	4,526,212
2024-10-14	1.350	1.350	1.310	1.320	0.990	908,212
2024-10-10	1.320	1.340	1.320	1.330	0.997	929,000
2024-10-09	1.370	1.370	1.310	1.320	0.990	1,141,000
2024-10-08	1.410	1.410	1.340	1.370	1.027	1,731,000
2024-10-07	1.360	1.420	1.350	1.410	1.057	4,485,783
2024-10-04	1.350	1.370	1.340	1.360	1.020	2,022,310
2024-10-03	1.360	1.370	1.330	1.360	1.020	1,465,719
2024-10-02	1.330	1.350	1.320	1.340	1.005	3,370,988
2024-09-30	1.300	1.330	1.280	1.330	0.997	11,398,720
2024-09-27	1.290	1.300	1.280	1.290	0.967	6,731,360
2024-09-26	1.280	1.300	1.280	1.280	0.960	5,555,000
2024-09-25	1.320	1.320	1.270	1.280	0.960	3,769,000
2024-09-04	1.300	1.310	1.280	1.300	0.975	522,000
2024-09-03	1.300	1.310	1.290	1.300	0.975	677,000
2024-09-02	1.290	1.310	1.290	1.300	0.975	3,393,961
2024-08-30	1.260	1.290	1.260	1.290	0.967	819,000
2024-08-29	1.280	1.280	1.250	1.260	0.945	13,282,000
2024-08-28	1.290	1.300	1.260	1.270	0.952	1,848,000
2024-08-27	1.300	1.310	1.290	1.300	0.975	689,000
2024-08-26	1.300	1.310	1.290	1.290	0.967	1,509,000
2024-08-23	1.300	1.300	1.290	1.300	0.975	337,000
2024-08-22	1.310	1.310	1.280	1.300	0.975	2,218,000
2024-08-21	1.290	1.300	1.290	1.290	0.967	234,297
2024-08-20	1.300	1.300	1.280	1.300	0.975	2,280,000
2024-08-19	1.270	1.310	1.270	1.300	0.975	1,678,000
2024-08-16	1.270	1.290	1.260	1.290	0.967	500,000
2024-08-15	1.270	1.270	1.260	1.260	0.945	561,106
2024-08-14	1.280	1.280	1.260	1.270	0.952	308,000
2024-08-13	1.270	1.280	1.260	1.280	0.960	225,000
2024-08-12	1.280	1.280	1.260	1.270	0.952	58,000
2024-08-09	1.280	1.280	1.270	1.280	0.960	53,000
2024-08-08	1.270	1.290	1.260	1.280	0.960	33,000
2024-08-07	1.270	1.280	1.270	1.280	0.960	71,000
2024-08-06	1.260	1.280	1.250	1.280	0.960	298,000
2024-08-05	1.280	1.290	1.260	1.280	0.960	549,000
2024-08-02	1.290	1.300	1.270	1.300	0.975	3,146,000
2024-08-01	1.280	1.300	1.270	1.300	0.975	707,000
2024-07-31	1.280	1.300	1.280	1.280	0.960	44,000
2024-07-30	1.280	1.300	1.270	1.280	0.960	888,000
2024-07-29	1.300	1.310	1.280	1.300	0.975	490,000
2024-07-26	1.290	1.300	1.270	1.300	0.975	463,143
2024-07-25	1.290	1.300	1.270	1.290	0.967	1,027,000
2024-07-24	1.290	1.290	1.270	1.290	0.967	547,000
2024-07-23	1.290	1.300	1.290	1.290	0.967	87,000
2024-07-22	1.300	1.300	1.270	1.300	0.975	3,805,000
2024-07-19	1.290	1.310	1.290	1.290	0.967	158,000
2024-07-18	1.300	1.310	1.290	1.300	0.975	2,649,000
2024-07-17	1.310	1.310	1.290	1.310	0.982	1,963,000
2024-07-16	1.300	1.310	1.290	1.310	0.982	800,000
2024-07-15	1.300	1.320	1.300	1.320	0.990	235,000

← NewerPage 9 of 21 · 1,207 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.