Xinming China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.016	0.018	0.016	0.018	0.011	2,906,000
2025-05-06	0.017	0.017	0.017	0.017	0.010	1,002,000
2025-05-02	0.019	0.019	0.017	0.017	0.010	2,676,000
2025-04-30	0.018	0.019	0.017	0.019	0.011	1,694,000
2025-04-29	0.025	0.027	0.017	0.017	0.010	19,220,000
2025-04-28	0.015	0.025	0.014	0.025	0.015	28,082,000
2025-04-25	0.014	0.015	0.014	0.014	0.008	1,454,000
2025-04-24	0.014	0.014	0.014	0.014	0.008	0
2025-04-23	0.015	0.015	0.014	0.014	0.008	286,000
2025-04-22	0.013	0.014	0.013	0.014	0.008	2,798,000
2025-04-17	0.012	0.013	0.012	0.013	0.008	4,564,000
2025-04-16	0.014	0.014	0.013	0.013	0.008	3,680,000
2025-04-15	0.014	0.014	0.014	0.014	0.008	42,000
2025-04-14	0.014	0.014	0.012	0.013	0.008	11,052,000
2025-04-11	0.013	0.013	0.013	0.013	0.008	1,040,000
2025-04-10	0.013	0.014	0.013	0.013	0.008	6,962,000
2025-04-09	0.012	0.013	0.012	0.013	0.008	262,000
2025-04-08	0.013	0.014	0.013	0.013	0.008	934,000
2025-04-07	0.014	0.014	0.013	0.013	0.008	700,000
2025-04-03	0.014	0.015	0.014	0.014	0.008	32,582,000
2025-04-02	0.013	0.014	0.013	0.014	0.008	48,686,000
2025-04-01	0.014	0.014	0.013	0.013	0.008	762,000
2025-03-31	0.013	0.013	0.013	0.013	0.008	2,538,000
2025-03-28	0.015	0.015	0.014	0.014	0.008	2,820,000
2025-03-27	0.014	0.014	0.014	0.014	0.008	42,094,040
2025-03-26	0.014	0.014	0.014	0.014	0.008	2,000
2025-03-25	0.014	0.015	0.014	0.014	0.008	2,308,000
2025-03-24	0.014	0.014	0.014	0.014	0.008	2,000
2025-03-21	0.014	0.014	0.013	0.013	0.008	678,000
2025-03-20	0.013	0.013	0.013	0.013	0.008	1,186,000
2025-03-19	0.013	0.014	0.013	0.014	0.008	2,798,000
2025-03-18	0.014	0.015	0.013	0.014	0.008	196,000
2025-03-17	0.015	0.015	0.013	0.014	0.008	964,000
2025-03-14	0.014	0.014	0.013	0.013	0.008	288,000
2025-03-13	0.015	0.015	0.013	0.014	0.008	464,000
2025-03-12	0.014	0.015	0.014	0.014	0.008	1,132,000
2025-03-11	0.013	0.014	0.012	0.014	0.008	752,000
2025-03-10	0.013	0.013	0.012	0.013	0.008	1,120,000
2025-03-07	0.013	0.013	0.013	0.013	0.008	3,790,000
2025-03-06	0.013	0.014	0.013	0.014	0.008	880,000
2025-03-05	0.014	0.014	0.014	0.014	0.008	336,000
2025-03-04	0.014	0.014	0.014	0.014	0.008	528,000
2025-03-03	0.014	0.014	0.014	0.014	0.008	500,000
2025-02-28	0.015	0.015	0.014	0.015	0.009	2,876,000
2025-02-27	0.015	0.016	0.015	0.015	0.009	1,174,000
2025-02-26	0.017	0.017	0.015	0.016	0.010	854,000
2025-02-25	0.015	0.016	0.015	0.016	0.010	1,520,000
2025-02-24	0.016	0.017	0.016	0.017	0.010	60,000
2025-02-21	0.016	0.018	0.016	0.018	0.011	1,242,000
2025-02-20	0.016	0.017	0.016	0.017	0.010	1,066,000
2025-02-19	0.016	0.017	0.015	0.015	0.009	1,856,000
2025-02-18	0.016	0.016	0.015	0.016	0.010	4,838,000
2025-02-17	0.016	0.017	0.015	0.016	0.010	5,152,000
2025-02-14	0.019	0.019	0.017	0.018	0.011	3,042,000
2025-02-13	0.019	0.019	0.018	0.019	0.011	720,000
2025-02-12	0.019	0.019	0.018	0.019	0.011	296,000
2025-02-11	0.018	0.019	0.017	0.018	0.011	1,212,000
2025-02-10	0.021	0.021	0.018	0.018	0.011	3,540,000
2025-02-07	0.020	0.021	0.019	0.019	0.011	2,188,000
2025-02-06	0.019	0.025	0.019	0.020	0.012	3,944,000

← NewerPage 7 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.