Xinming China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.200 | 5.450 | 5.200 | 5.405 | 5.405 | 1,186,920 |
| 2026-10-16 | 5.140 | 5.355 | 5.020 | 5.300 | 5.300 | 4,342,000 |
| 2026-10-15 | 5.000 | 5.240 | 4.990 | 5.030 | 5.030 | 916,660 |
| 2026-10-14 | 5.355 | 5.380 | 5.100 | 5.120 | 5.120 | 244,000 |
| 2026-10-13 | 5.655 | 5.655 | 5.300 | 5.485 | 5.485 | 1,714,310 |
| 2026-10-12 | 5.740 | 5.740 | 5.350 | 5.400 | 5.400 | 1,726,000 |
| 2026-10-09 | 5.425 | 5.900 | 5.425 | 5.620 | 5.620 | 5,522,839 |
| 2026-10-08 | 5.550 | 5.600 | 5.330 | 5.600 | 5.600 | 1,364,000 |
| 2026-10-07 | 5.400 | 5.570 | 5.300 | 5.550 | 5.550 | 1,924,000 |
| 2026-10-06 | 5.320 | 5.500 | 5.260 | 5.500 | 5.500 | 395,616 |
| 2026-10-05 | 5.370 | 5.455 | 5.230 | 5.310 | 5.310 | 1,760,016 |
| 2026-10-02 | 5.300 | 5.680 | 5.085 | 5.650 | 5.650 | 1,730,960 |
| 2026-09-30 | 5.380 | 5.520 | 5.200 | 5.520 | 5.520 | 1,754,060 |
| 2026-09-29 | 5.270 | 5.600 | 5.180 | 5.500 | 5.500 | 1,196,158 |
| 2026-09-28 | 5.170 | 5.285 | 5.150 | 5.280 | 5.280 | 2,092,535 |
| 2026-09-25 | 5.060 | 5.165 | 5.060 | 5.165 | 5.165 | 2,000 |
| 2026-09-24 | 4.680 | 5.400 | 4.680 | 5.060 | 5.060 | 74,800 |
| 2026-09-23 | 5.505 | 5.505 | 5.505 | 5.505 | 5.505 | 36,000 |
| 2026-09-22 | 5.660 | 5.700 | 5.500 | 5.505 | 5.505 | 32,000 |
| 2026-09-21 | 5.955 | 5.960 | 5.665 | 5.750 | 5.750 | 80,000 |
| 2026-09-18 | 5.650 | 6.600 | 5.650 | 6.100 | 6.100 | 1,175,480 |
| 2026-09-17 | 5.800 | 5.800 | 5.650 | 5.740 | 5.740 | 226,000 |
| 2026-09-16 | 5.705 | 5.820 | 5.700 | 5.800 | 5.800 | 65,960 |
| 2026-09-15 | 5.575 | 5.730 | 5.560 | 5.705 | 5.705 | 682,000 |
| 2026-09-14 | 5.565 | 5.565 | 5.565 | 5.565 | 5.565 | 32,168 |
| 2026-09-11 | 5.250 | 5.580 | 5.250 | 5.575 | 5.575 | 100,000 |
| 2026-09-10 | 5.530 | 5.700 | 5.500 | 5.595 | 5.595 | 812,000 |
| 2026-09-09 | 5.580 | 5.580 | 5.450 | 5.500 | 5.500 | 44,400 |
| 2026-09-08 | 5.480 | 5.700 | 5.480 | 5.700 | 5.700 | 32,000 |
| 2026-09-07 | 5.590 | 5.590 | 5.310 | 5.380 | 5.380 | 28,800 |
| 2026-09-04 | 5.710 | 5.720 | 5.700 | 5.700 | 5.700 | 14,000 |
| 2026-09-03 | 5.710 | 5.720 | 5.710 | 5.715 | 5.715 | 14,000 |
| 2026-09-02 | 5.560 | 5.720 | 5.560 | 5.715 | 5.715 | 26,000 |
| 2026-09-01 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 98,000 |
| 2026-08-31 | 5.610 | 5.625 | 5.610 | 5.625 | 5.625 | 40,000 |
| 2026-08-28 | 5.650 | 5.700 | 5.550 | 5.610 | 5.610 | 68,000 |
| 2026-08-27 | 5.650 | 5.880 | 5.650 | 5.650 | 5.650 | 45,040 |
| 2026-08-26 | 5.650 | 5.950 | 5.650 | 5.785 | 5.785 | 69,000 |
| 2026-08-25 | 5.500 | 5.650 | 5.480 | 5.650 | 5.650 | 50,160 |
| 2026-08-24 | 5.600 | 5.700 | 5.600 | 5.635 | 5.635 | 106,000 |
| 2026-08-21 | 5.635 | 5.760 | 5.630 | 5.750 | 5.750 | 2,978,000 |
| 2026-08-20 | 5.550 | 5.745 | 5.400 | 5.710 | 5.710 | 92,364 |
| 2026-08-19 | 5.595 | 5.600 | 5.550 | 5.600 | 5.600 | 167,120 |
| 2026-08-18 | 5.670 | 5.690 | 5.595 | 5.595 | 5.595 | 952,000 |
| 2026-08-17 | 5.800 | 5.800 | 5.600 | 5.665 | 5.665 | 1,328,320 |
| 2026-08-14 | 5.855 | 6.000 | 5.620 | 5.805 | 5.805 | 1,036,000 |
| 2026-08-13 | 6.095 | 6.260 | 5.590 | 5.855 | 5.855 | 9,666,492 |
| 2026-08-12 | 5.940 | 6.190 | 5.855 | 6.095 | 6.095 | 898,774 |
| 2026-08-11 | 5.995 | 6.075 | 5.840 | 5.970 | 5.970 | 3,742,040 |
| 2026-08-10 | 5.650 | 6.045 | 5.560 | 5.995 | 5.995 | 7,317,492 |
| 2026-08-07 | 5.550 | 5.745 | 5.460 | 5.695 | 5.695 | 8,042,250 |
| 2026-08-06 | 5.430 | 5.595 | 5.400 | 5.560 | 5.560 | 2,324,560 |
| 2026-08-05 | 5.290 | 5.470 | 5.270 | 5.430 | 5.430 | 9,807,840 |
| 2026-08-04 | 4.825 | 5.305 | 4.405 | 5.300 | 5.300 | 8,447,696 |
| 2026-08-03 | 5.225 | 5.225 | 5.020 | 5.025 | 5.025 | 20,000 |
| 2026-07-31 | 5.050 | 5.060 | 4.950 | 4.980 | 4.980 | 12,000 |
| 2026-07-30 | 5.290 | 5.290 | 4.630 | 5.060 | 5.060 | 8,480 |
| 2026-07-29 | 5.150 | 5.290 | 5.150 | 5.280 | 5.280 | 25,920 |
| 2026-07-28 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 2,000 |
| 2026-07-27 | 5.000 | 5.360 | 5.000 | 5.360 | 5.360 | 42,000 |
Page 1 of 21 · 1,231 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-14 | 0.0926 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.