Xingda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.985	0.985	0.980	0.980	0.980	69,000
2026-10-16	0.985	0.985	0.985	0.985	0.985	1,000
2026-10-15	1.015	1.020	0.980	0.985	0.985	42,000
2026-10-14	1.000	1.000	1.000	1.000	1.000	0
2026-10-13	1.020	1.070	1.010	1.010	1.010	258,000
2026-10-12	1.000	1.060	1.000	1.040	1.040	128,000
2026-10-09	1.040	1.040	1.010	1.035	1.035	47,000
2026-10-08	0.980	0.995	0.980	0.990	0.990	342,000
2026-10-07	0.990	0.990	0.980	0.980	0.980	79,000
2026-10-06	0.980	0.990	0.980	0.990	0.990	297,000
2026-10-05	0.980	0.980	0.960	0.965	0.965	334,000
2026-10-02	0.995	0.995	0.980	0.980	0.980	230,000
2026-09-30	0.995	0.995	0.990	0.995	0.995	137,677
2026-09-29	0.995	1.010	0.995	0.995	0.995	129,000
2026-09-28	1.005	1.005	0.995	0.995	0.995	241,000
2026-09-25	1.000	1.010	0.995	1.010	1.010	123,000
2026-09-24	1.040	1.040	1.010	1.030	1.030	12,000
2026-09-23	0.995	1.040	0.995	1.040	1.040	381,000
2026-09-22	1.035	1.035	0.980	1.030	1.030	487,000
2026-09-21	1.035	1.085	1.030	1.030	1.030	138,000
2026-09-18	1.045	1.045	1.030	1.045	1.045	96,000
2026-09-17	1.045	1.070	1.035	1.045	1.045	80,000
2026-09-16	1.030	1.045	1.030	1.030	1.030	143,030
2026-09-15	1.045	1.045	1.040	1.040	1.040	157,000
2026-09-14	1.050	1.060	1.045	1.060	1.060	89,469
2026-09-11	1.055	1.060	1.045	1.060	1.060	41,078
2026-09-10	1.050	1.060	1.045	1.060	1.060	365,000
2026-09-09	1.050	1.075	1.050	1.050	1.050	85,000
2026-09-08	1.065	1.070	1.050	1.050	1.050	69,000
2026-09-07	1.055	1.070	1.050	1.050	1.050	136,000
2026-09-04	1.070	1.070	1.055	1.070	1.070	6,000
2026-09-03	1.060	1.060	1.050	1.050	1.050	80,000
2026-09-02	1.070	1.090	1.055	1.075	1.075	55,000
2026-09-01	1.060	1.070	1.050	1.070	1.070	1,238,000
2026-08-31	1.050	1.070	1.040	1.060	1.060	81,000
2026-08-28	1.070	1.070	1.050	1.050	1.050	333,535
2026-08-27	1.095	1.100	1.075	1.090	1.090	259,523
2026-08-26	1.065	1.065	1.065	1.065	1.065	43,000
2026-08-25	1.080	1.100	1.050	1.070	1.070	94,000
2026-08-24	1.060	1.060	1.060	1.060	1.060	322,000
2026-08-21	1.070	1.080	1.060	1.060	1.060	181,000
2026-08-20	1.060	1.090	1.060	1.060	1.060	428,000
2026-08-19	1.075	1.105	1.050	1.055	1.055	808,000
2026-08-18	1.110	1.110	1.045	1.075	1.075	2,738,000
2026-08-17	1.140	1.160	1.130	1.160	1.160	23,563
2026-08-14	1.150	1.160	1.120	1.140	1.140	443,000
2026-08-13	1.115	1.145	1.115	1.140	1.140	9,000
2026-08-12	1.135	1.160	1.130	1.130	1.130	61,000
2026-08-11	1.120	1.140	1.115	1.130	1.130	131,858
2026-08-10	1.130	1.160	1.120	1.150	1.150	123,000
2026-08-07	1.130	1.150	1.125	1.140	1.140	144,466
2026-08-06	1.130	1.140	1.115	1.120	1.120	369,000
2026-08-05	1.120	1.150	1.120	1.130	1.130	88,000
2026-08-04	1.170	1.170	1.060	1.125	1.125	1,114,359
2026-08-03	1.200	1.200	1.160	1.170	1.170	196,000
2026-07-31	1.160	1.170	1.140	1.170	1.170	305,000
2026-07-30	1.160	1.170	1.150	1.160	1.160	85,000
2026-07-29	1.150	1.180	1.140	1.160	1.160	344,000
2026-07-28	1.140	1.150	1.120	1.150	1.150	332,000
2026-07-27	1.150	1.150	1.140	1.140	1.140	23,000

Page 1 of 3 · 125 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.