Xinming China Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 0.385 | 0.385 | 0.340 | 0.355 | 0.247 | 1,370,000 |
| 2025-10-24 | 0.390 | 0.390 | 0.355 | 0.375 | 0.261 | 1,252,000 |
| 2025-10-23 | 0.395 | 0.400 | 0.380 | 0.390 | 0.271 | 722,000 |
| 2025-10-22 | 0.400 | 0.410 | 0.390 | 0.395 | 0.275 | 1,171,880 |
| 2025-10-21 | 0.420 | 0.445 | 0.400 | 0.425 | 0.296 | 1,759,000 |
| 2025-10-20 | 0.395 | 0.420 | 0.390 | 0.405 | 0.282 | 4,722,000 |
| 2025-10-17 | 0.400 | 0.410 | 0.375 | 0.395 | 0.275 | 1,574,000 |
| 2025-10-16 | 0.405 | 0.410 | 0.395 | 0.400 | 0.278 | 606,000 |
| 2025-10-15 | 0.405 | 0.415 | 0.390 | 0.405 | 0.282 | 1,212,000 |
| 2025-10-14 | 0.435 | 0.440 | 0.395 | 0.405 | 0.282 | 2,068,000 |
| 2025-10-13 | 0.425 | 0.425 | 0.395 | 0.420 | 0.292 | 1,698,000 |
| 2025-10-10 | 0.465 | 0.465 | 0.425 | 0.430 | 0.299 | 4,590,000 |
| 2025-10-09 | 0.495 | 0.495 | 0.460 | 0.465 | 0.323 | 3,392,000 |
| 2025-10-08 | 0.540 | 0.540 | 0.475 | 0.495 | 0.344 | 8,024,000 |
| 2025-10-06 | 0.465 | 0.520 | 0.450 | 0.520 | 0.362 | 10,986,000 |
| 2025-10-03 | 0.550 | 0.570 | 0.425 | 0.460 | 0.320 | 28,882,000 |
| 2025-10-02 | 2.960 | 2.960 | 0.500 | 0.550 | 0.383 | 111,023,000 |
| 2025-09-30 | 4.160 | 4.320 | 3.480 | 3.480 | 2.420 | 24,455,160 |
| 2025-09-29 | 3.900 | 4.150 | 3.800 | 4.150 | 2.886 | 4,435,300 |
| 2025-09-26 | 4.000 | 4.100 | 3.750 | 4.010 | 2.789 | 3,706,000 |
| 2025-09-25 | 3.740 | 4.100 | 3.730 | 3.970 | 2.761 | 7,315,464 |
| 2025-09-24 | 3.210 | 3.900 | 3.180 | 3.770 | 2.622 | 1,676,500 |
| 2025-09-23 | 3.220 | 3.240 | 3.050 | 3.220 | 2.239 | 198,000 |
| 2025-09-22 | 3.090 | 3.200 | 3.050 | 3.200 | 2.226 | 488,000 |
| 2025-09-19 | 3.150 | 3.230 | 3.100 | 3.160 | 2.198 | 406,600 |
| 2025-09-18 | 3.170 | 3.210 | 3.050 | 3.130 | 2.177 | 600,000 |
| 2025-09-17 | 3.160 | 3.270 | 3.150 | 3.160 | 2.198 | 364,000 |
| 2025-09-16 | 3.150 | 3.500 | 3.150 | 3.210 | 2.233 | 5,560,460 |
| 2025-09-15 | 3.120 | 3.440 | 3.120 | 3.230 | 2.246 | 439,600 |
| 2025-09-12 | 3.110 | 3.300 | 3.100 | 3.300 | 2.295 | 326,760 |
| 2025-09-11 | 3.220 | 3.220 | 3.030 | 3.100 | 2.156 | 326,000 |
| 2025-09-10 | 3.130 | 3.220 | 3.070 | 3.220 | 2.239 | 1,982,000 |
| 2025-09-09 | 3.320 | 3.350 | 3.000 | 3.200 | 2.226 | 361,040 |
| 2025-09-08 | 3.420 | 3.420 | 3.180 | 3.240 | 2.253 | 655,548 |
| 2025-09-05 | 3.440 | 3.610 | 3.250 | 3.380 | 2.351 | 176,000 |
| 2025-09-04 | 3.050 | 3.640 | 2.700 | 3.220 | 2.239 | 813,000 |
| 2025-09-03 | 3.110 | 3.460 | 2.950 | 3.270 | 2.274 | 516,334 |
| 2025-09-02 | 3.390 | 3.400 | 3.100 | 3.120 | 2.170 | 532,680 |
| 2025-09-01 | 3.390 | 3.540 | 3.300 | 3.440 | 2.392 | 376,120 |
| 2025-08-29 | 3.630 | 3.650 | 3.000 | 3.300 | 2.295 | 479,700 |
| 2025-08-28 | 3.650 | 3.650 | 2.920 | 3.590 | 2.497 | 1,070,000 |
| 2025-08-27 | 3.200 | 4.000 | 3.200 | 3.750 | 2.608 | 2,389,780 |
| 2025-08-26 | 2.780 | 3.180 | 2.770 | 3.180 | 2.212 | 613,020 |
| 2025-08-25 | 2.700 | 2.930 | 2.680 | 2.720 | 1.892 | 614,680 |
| 2025-08-22 | 2.480 | 2.760 | 2.480 | 2.640 | 1.836 | 786,804 |
| 2025-08-21 | 2.440 | 2.690 | 2.440 | 2.490 | 1.732 | 522,880 |
| 2025-08-20 | 2.100 | 2.680 | 2.100 | 2.410 | 1.676 | 848,120 |
| 2025-08-19 | 1.820 | 2.140 | 1.820 | 2.100 | 1.461 | 315,000 |
| 2025-08-18 | 1.650 | 1.800 | 1.650 | 1.780 | 1.238 | 666,000 |
| 2025-08-15 | 1.500 | 1.710 | 1.400 | 1.650 | 1.148 | 282,000 |
| 2025-08-14 | 1.600 | 1.600 | 1.420 | 1.450 | 1.008 | 176,000 |
| 2025-08-13 | 1.430 | 1.570 | 1.400 | 1.510 | 1.050 | 98,000 |
| 2025-08-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.113 | 8,000 |
| 2025-08-11 | 1.620 | 1.620 | 1.600 | 1.600 | 1.113 | 34,000 |
| 2025-08-08 | 1.620 | 1.620 | 1.620 | 1.620 | 1.127 | 6,000 |
| 2025-08-07 | 1.670 | 1.670 | 1.670 | 1.670 | 1.161 | 0 |
| 2025-08-06 | 1.680 | 1.680 | 1.600 | 1.670 | 1.161 | 27,600 |
| 2025-08-05 | 1.700 | 1.720 | 1.680 | 1.680 | 1.168 | 164,000 |
| 2025-08-04 | 1.580 | 1.700 | 1.540 | 1.700 | 1.182 | 451,120 |
| 2025-08-01 | 1.460 | 1.640 | 1.410 | 1.570 | 1.092 | 594,972 |
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.