Xtep International Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	10.560	10.560	9.880	9.920	7.989	21,303,000
2021-11-30	10.460	10.680	10.240	10.560	8.504	8,899,500
2021-11-29	10.340	10.800	10.200	10.420	8.391	11,635,000
2021-11-26	10.200	10.480	10.120	10.360	8.343	7,093,500
2021-11-25	10.460	10.460	9.960	10.320	8.311	8,771,635
2021-11-24	10.040	10.540	9.950	10.280	8.279	9,375,017
2021-11-23	10.040	10.180	9.830	9.970	8.029	10,798,770
2021-11-22	10.500	10.500	10.200	10.340	8.327	5,575,377
2021-11-19	10.260	10.480	10.260	10.340	8.327	3,682,422
2021-11-18	10.900	10.900	10.300	10.400	8.375	7,477,600
2021-11-17	11.140	11.160	10.800	10.820	8.713	6,746,500
2021-11-16	11.100	11.100	10.740	11.040	8.891	6,105,943
2021-11-15	11.200	11.380	10.860	10.980	8.842	7,401,363
2021-11-12	10.680	11.240	10.680	11.080	8.923	18,885,020
2021-11-11	10.660	10.720	10.320	10.640	8.568	5,715,500
2021-11-10	10.800	10.800	10.360	10.660	8.585	4,426,400
2021-11-09	10.080	10.880	10.080	10.720	8.633	13,809,970
2021-11-08	10.360	10.460	9.900	10.080	8.117	8,615,000
2021-11-05	10.860	10.920	10.260	10.360	8.343	14,032,140
2021-11-04	10.740	10.940	10.560	10.860	8.746	11,688,510
2021-11-03	10.380	10.720	10.220	10.440	8.407	12,113,780
2021-11-02	10.180	10.680	10.060	10.240	8.246	18,498,990
2021-11-01	10.240	10.300	9.730	9.930	7.997	13,257,790
2021-10-29	10.320	10.380	9.950	10.240	8.246	10,360,100
2021-10-28	10.460	10.500	9.900	10.300	8.295	9,111,500
2021-10-27	10.820	11.000	10.320	10.380	8.359	9,693,500
2021-10-26	10.740	11.160	10.620	10.820	8.713	9,533,609
2021-10-25	10.800	10.880	10.560	10.740	8.649	5,515,000
2021-10-22	10.760	10.960	10.500	10.800	8.697	8,394,121

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.