Xinming China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.400	4.800	4.400	4.800	4.800	50,480
2026-07-23	4.570	4.570	4.570	4.570	4.570	0
2026-07-22	4.570	4.570	4.570	4.570	4.570	0
2026-07-21	4.570	4.570	4.480	4.570	4.570	14,404
2026-07-20	4.500	4.570	4.500	4.570	4.570	12,000
2026-07-17	4.660	4.670	4.570	4.570	4.570	14,000
2026-07-16	4.960	5.090	4.660	4.960	4.960	2,000
2026-07-15	4.960	4.960	4.700	4.960	4.960	2,000
2026-07-14	4.990	4.990	4.980	4.980	4.980	2,800
2026-07-13	4.700	5.000	4.660	5.000	5.000	19,120
2026-07-10	4.920	4.920	4.900	4.900	4.900	16,800
2026-07-09	5.130	5.130	5.000	5.000	5.000	8,000
2026-07-08	5.000	5.000	4.930	5.000	5.000	80
2026-07-07	4.990	5.000	4.990	5.000	5.000	22,000
2026-07-06	5.010	5.010	4.960	4.960	4.960	8,000
2026-07-03	5.020	5.020	5.020	5.020	5.020	9,760
2026-07-02	4.890	4.890	4.880	4.880	4.880	17,360
2026-06-30	5.040	5.040	4.810	4.880	4.880	54,976
2026-06-29	5.040	5.700	5.010	5.040	5.040	80
2026-06-26	5.150	5.150	5.040	5.040	5.040	13,120
2026-06-25	5.110	5.300	5.110	5.150	5.150	54,980
2026-06-24	5.600	5.600	5.100	5.100	5.100	42,640
2026-06-23	5.160	5.160	5.100	5.100	5.100	23,120
2026-06-22	5.200	5.430	5.160	5.160	5.160	45,201
2026-06-18	5.000	5.100	4.950	5.090	5.090	92,000
2026-06-17	5.290	5.300	5.070	5.070	5.070	34,625
2026-06-16	5.750	5.870	5.000	5.120	5.120	26,726
2026-06-15	5.980	5.980	5.870	5.870	5.870	480
2026-06-12	5.960	5.960	5.960	5.960	5.960	0
2026-06-11	5.990	5.990	5.980	5.980	5.980	2,000
2026-06-10	5.680	5.990	5.580	5.990	5.990	6,320
2026-06-09	6.290	6.290	5.300	6.100	6.100	15,200
2026-06-08	5.980	6.100	5.980	6.100	6.100	69,280
2026-06-05	5.750	5.980	5.750	5.980	5.980	520
2026-06-04	5.800	5.800	5.550	5.750	5.750	58,000
2026-06-03	7.200	7.300	6.300	7.290	5.070	59,443
2026-06-02	0.235	0.275	0.235	0.275	0.191	2,082,000
2026-06-01	0.236	0.245	0.231	0.237	0.165	132,000
2026-05-29	0.232	0.238	0.230	0.236	0.164	66,000
2026-05-28	0.220	0.248	0.220	0.248	0.173	560,000
2026-05-27	0.231	0.236	0.218	0.225	0.157	632,000
2026-05-26	0.233	0.241	0.228	0.239	0.166	226,000
2026-05-22	0.235	0.250	0.223	0.250	0.174	908,000
2026-05-21	0.227	0.243	0.220	0.243	0.169	944,280
2026-05-20	0.250	0.255	0.250	0.255	0.177	22,000
2026-05-19	0.265	0.265	0.227	0.260	0.181	784,000
2026-05-18	0.265	0.265	0.260	0.265	0.184	22,000
2026-05-15	0.270	0.270	0.255	0.255	0.177	5,004,000
2026-05-14	0.265	0.270	0.265	0.270	0.188	182,000
2026-05-13	0.270	0.280	0.265	0.280	0.195	44,000
2026-05-12	0.285	0.285	0.285	0.285	0.198	0
2026-05-11	0.280	0.290	0.270	0.290	0.202	226,000
2026-05-08	0.270	0.295	0.265	0.285	0.198	990,000
2026-05-07	0.255	0.270	0.255	0.265	0.184	1,154,000
2026-05-06	0.241	0.260	0.241	0.260	0.181	504,000
2026-05-05	0.237	0.250	0.237	0.250	0.174	176,000
2026-05-04	0.240	0.249	0.237	0.249	0.173	676,000
2026-04-30	0.242	0.245	0.230	0.245	0.170	322,000
2026-04-29	0.250	0.250	0.248	0.248	0.173	96,000
2026-04-28	0.242	0.255	0.242	0.250	0.174	230,000

← NewerPage 2 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.