Xinming China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.860	1.860	1.430	1.490	1.036	1,818,000
2025-07-30	2.180	2.200	2.180	2.180	1.516	51,020
2025-07-29	1.830	2.180	1.830	2.140	1.488	72,380
2025-07-28	2.260	2.260	2.260	2.260	1.572	0
2025-07-25	2.160	2.300	2.160	2.270	1.579	28,000
2025-07-24	2.460	2.460	2.460	2.460	1.711	0
2025-07-23	2.530	2.530	2.530	2.530	1.760	0
2025-07-22	2.450	2.550	2.450	2.530	1.760	27,640
2025-07-21	2.400	2.700	2.400	2.450	1.704	112,878
2025-07-18	2.210	2.650	2.210	2.430	1.690	1,206,460
2025-07-17	1.900	2.400	1.900	2.210	1.537	162,940
2025-07-16	1.700	1.870	1.700	1.870	1.301	804,000
2025-07-15	1.750	1.750	1.680	1.680	1.168	14,017
2025-07-14	1.440	1.660	1.440	1.660	1.155	47,420
2025-07-11	1.440	1.440	1.440	1.440	1.002	4,000
2025-07-10	1.600	1.600	1.520	1.520	1.057	13,000
2025-07-09	1.550	1.630	1.480	1.600	1.113	49,200
2025-07-08	1.420	1.420	1.420	1.420	0.988	0
2025-07-07	1.420	1.420	1.420	1.420	0.988	2,140
2025-07-04	1.460	1.460	1.390	1.420	0.988	21,680
2025-07-03	1.680	1.680	1.490	1.540	1.071	50,485
2025-07-02	1.670	1.670	1.410	1.490	1.036	115,672
2025-06-30	1.520	1.850	1.340	1.470	1.022	751,500
2025-06-27	1.940	1.940	1.330	1.340	0.932	85,000
2025-06-26	1.490	2.090	1.490	2.000	1.391	1,177,140
2025-06-25	1.500	1.500	1.500	1.500	1.043	670,240
2025-06-24	1.500	1.720	1.500	1.500	1.043	14,640
2025-06-23	1.500	1.500	1.500	1.500	1.043	0
2025-06-20	1.500	1.500	1.500	1.500	1.043	0
2025-06-19	1.500	1.500	1.500	1.500	1.043	0
2025-06-18	1.500	1.500	1.500	1.500	1.043	0
2025-06-17	1.500	1.500	1.500	1.500	1.043	18,000
2025-06-16	1.500	1.500	1.500	1.500	1.043	2,100
2025-06-13	1.300	1.500	1.300	1.500	1.043	216,120
2025-06-12	1.250	1.250	1.250	1.250	0.869	10,000
2025-06-11	1.260	1.260	1.250	1.250	0.869	11,600
2025-06-10	1.350	1.350	1.350	1.350	0.939	0
2025-06-09	1.130	2.300	1.130	1.340	0.932	716,100
2025-06-06	1.200	1.200	1.200	1.200	0.835	120
2025-06-05	1.200	1.220	1.200	1.220	0.849	580
2025-06-04	1.400	1.400	1.400	1.400	0.974	0
2025-06-03	1.130	1.430	1.130	1.400	0.974	12,540
2025-06-02	1.250	1.250	1.250	1.250	0.869	0
2025-05-30	1.240	1.250	1.240	1.250	0.869	1,260
2025-05-29	1.240	1.240	1.240	1.240	0.862	7,460
2025-05-28	1.420	1.420	1.250	1.250	0.869	39,860
2025-05-27	1.290	1.780	1.290	1.420	0.988	28,540
2025-05-26	1.890	1.890	1.260	1.370	0.814	7,720
2025-05-23	0.018	0.019	0.017	0.018	0.011	41,212,000
2025-05-22	0.019	0.019	0.018	0.018	0.011	41,964,000
2025-05-21	0.018	0.019	0.018	0.018	0.011	59,342,000
2025-05-20	0.019	0.020	0.018	0.018	0.011	14,370,000
2025-05-19	0.021	0.021	0.018	0.018	0.011	79,198,000
2025-05-16	0.018	0.025	0.018	0.021	0.012	66,336,000
2025-05-15	0.015	0.018	0.014	0.018	0.011	163,452,000
2025-05-14	0.016	0.016	0.016	0.016	0.010	200,000
2025-05-13	0.017	0.017	0.016	0.017	0.010	620,000
2025-05-12	0.017	0.017	0.016	0.016	0.010	101,048,000
2025-05-09	0.016	0.017	0.016	0.017	0.010	524,000
2025-05-08	0.018	0.018	0.018	0.018	0.011	0

← NewerPage 6 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.