Xiangxing International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.265	0.265	0.255	0.260	0.260	3,480,000
2023-08-18	0.280	0.280	0.265	0.265	0.265	1,100,000
2023-08-17	0.270	0.280	0.260	0.280	0.280	1,480,000
2023-08-16	0.260	0.280	0.260	0.270	0.270	4,800,000
2023-08-15	0.285	0.285	0.255	0.255	0.255	740,000
2023-08-14	0.235	0.270	0.222	0.270	0.270	7,080,000
2023-08-11	0.255	0.265	0.241	0.242	0.242	3,340,000
2023-08-10	0.255	0.285	0.255	0.260	0.260	7,308,000
2023-08-09	0.255	0.270	0.250	0.255	0.255	9,740,000
2023-08-08	0.305	0.305	0.255	0.255	0.255	7,000,000
2023-08-07	0.290	0.310	0.290	0.295	0.295	3,200,000
2023-08-04	0.260	0.315	0.260	0.290	0.290	14,100,600
2023-08-03	0.350	0.350	0.255	0.285	0.285	26,300,000
2023-08-02	0.310	0.395	0.310	0.335	0.335	49,080,000
2023-08-01	0.225	0.315	0.207	0.305	0.305	104,244,218
2023-07-31	0.187	0.225	0.180	0.210	0.210	49,884,500
2023-07-28	0.340	0.340	0.170	0.186	0.186	103,920,940
2023-07-27	0.400	0.405	0.330	0.330	0.330	16,569,050
2023-07-26	0.405	0.415	0.390	0.395	0.395	66,542,058
2023-07-25	0.410	0.435	0.400	0.405	0.405	28,640,000
2023-07-24	0.425	0.475	0.395	0.410	0.410	89,540,000
2023-07-21	0.450	0.480	0.400	0.425	0.425	92,660,090
2023-07-20	0.445	0.500	0.410	0.445	0.445	119,400,000
2023-07-19	0.450	0.460	0.435	0.440	0.440	27,896,350
2023-07-18	0.455	0.460	0.430	0.440	0.440	15,840,000
2023-07-14	0.425	0.470	0.370	0.460	0.460	89,430,000
2023-07-13	0.435	0.435	0.405	0.415	0.415	19,560,000
2023-07-12	0.445	0.450	0.405	0.435	0.435	3,520,000
2023-07-11	0.450	0.450	0.440	0.445	0.445	1,200,000
2023-07-10	0.465	0.480	0.430	0.455	0.455	5,980,000
2023-07-07	0.470	0.490	0.460	0.465	0.465	7,000,000
2023-07-06	0.465	0.475	0.435	0.470	0.470	7,220,000
2023-07-05	0.495	0.510	0.490	0.490	0.490	6,100,000
2023-07-04	0.490	0.550	0.485	0.510	0.510	15,140,000
2023-07-03	0.510	0.520	0.480	0.510	0.510	5,820,000
2023-06-30	0.540	0.540	0.500	0.510	0.510	4,100,000
2023-06-29	0.530	0.550	0.530	0.540	0.540	2,720,000
2023-06-28	0.550	0.550	0.510	0.530	0.530	5,920,000
2023-06-27	0.560	0.570	0.540	0.550	0.550	2,540,000
2023-06-26	0.610	0.630	0.550	0.560	0.560	12,100,000
2023-06-23	0.630	0.690	0.560	0.600	0.600	19,760,000
2023-06-21	0.670	0.700	0.630	0.640	0.640	21,560,000
2023-06-20	0.670	0.740	0.640	0.670	0.670	11,700,000
2023-06-19	0.630	0.670	0.630	0.670	0.670	7,660,000
2023-06-16	0.650	0.650	0.620	0.630	0.630	7,820,000
2023-06-15	0.660	0.670	0.650	0.650	0.650	13,060,000
2023-06-14	0.690	0.700	0.640	0.690	0.690	18,860,000
2023-06-13	0.560	0.700	0.550	0.690	0.690	30,400,000
2023-06-12	0.560	0.610	0.470	0.580	0.580	41,080,000
2023-06-09	0.530	0.550	0.530	0.540	0.540	23,280,000
2023-06-08	0.540	0.540	0.500	0.510	0.510	28,380,000
2023-06-07	0.490	0.550	0.470	0.540	0.540	20,100,000
2023-06-06	0.440	0.510	0.430	0.490	0.490	39,700,000
2023-06-05	0.410	0.445	0.405	0.430	0.430	13,120,000
2023-06-02	0.430	0.435	0.405	0.410	0.410	8,780,000
2023-06-01	0.440	0.455	0.420	0.425	0.425	7,360,000
2023-05-31	0.430	0.435	0.415	0.435	0.435	2,240,000
2023-05-30	0.465	0.465	0.425	0.440	0.440	1,960,000
2023-05-29	0.435	0.450	0.410	0.450	0.450	7,880,000
2023-05-25	0.430	0.445	0.410	0.430	0.430	27,860,000

← NewerPage 14 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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