Xiangxing International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.440	0.475	0.430	0.430	0.430	4,980,000
2023-05-23	0.460	0.480	0.440	0.450	0.450	8,540,000
2023-05-22	0.490	0.495	0.450	0.460	0.460	10,660,000
2023-05-19	0.500	0.510	0.475	0.490	0.490	13,580,000
2023-05-18	0.560	0.560	0.490	0.500	0.500	6,440,000
2023-05-17	0.500	0.570	0.480	0.540	0.540	25,660,000
2023-05-16	0.540	0.600	0.520	0.530	0.530	15,680,000
2023-05-15	0.465	0.550	0.465	0.550	0.550	25,320,000
2023-05-12	0.430	0.470	0.430	0.465	0.465	18,780,000
2023-05-11	0.430	0.445	0.395	0.430	0.430	9,460,000
2023-05-10	0.415	0.440	0.410	0.420	0.420	49,600,000
2023-05-09	0.410	0.420	0.410	0.415	0.415	5,540,000
2023-05-08	0.425	0.425	0.395	0.410	0.410	6,280,000
2023-05-05	0.400	0.430	0.390	0.430	0.430	21,460,000
2023-05-04	0.385	0.400	0.385	0.400	0.400	2,140,000
2023-05-03	0.400	0.400	0.390	0.390	0.390	1,740,000
2023-05-02	0.395	0.405	0.380	0.395	0.395	3,740,000
2023-04-28	0.355	0.395	0.355	0.395	0.395	9,860,000
2023-04-27	0.340	0.360	0.340	0.355	0.355	10,060,000
2023-04-26	0.330	0.340	0.330	0.335	0.335	3,140,000
2023-04-25	0.320	0.340	0.320	0.335	0.335	1,420,000
2023-04-24	0.310	0.320	0.310	0.320	0.320	11,180,000
2023-04-21	0.320	0.325	0.290	0.305	0.305	18,820,000
2023-04-20	0.330	0.330	0.310	0.320	0.320	10,840,000
2023-04-19	0.330	0.350	0.320	0.340	0.340	9,320,000
2023-04-18	0.335	0.360	0.325	0.340	0.340	60,160,000
2023-04-17	0.295	0.340	0.295	0.330	0.330	100,680,000
2023-04-14	0.290	0.315	0.275	0.285	0.285	58,200,000
2023-04-13	0.270	0.290	0.265	0.290	0.290	19,820,000
2023-04-12	0.280	0.280	0.265	0.275	0.275	18,940,000
2023-04-11	0.270	0.280	0.270	0.275	0.275	5,400,000
2023-04-06	0.290	0.290	0.275	0.285	0.285	400,000
2023-04-04	0.275	0.295	0.275	0.285	0.285	1,280,000
2023-04-03	0.275	0.275	0.270	0.270	0.270	740,000
2023-03-31	0.265	0.280	0.260	0.275	0.275	1,480,000
2023-03-30	0.275	0.285	0.270	0.270	0.270	940,000
2023-03-29	0.265	0.270	0.265	0.265	0.265	8,280,000
2023-03-28	0.270	0.270	0.265	0.265	0.265	10,320,000
2023-03-27	0.270	0.280	0.270	0.270	0.270	540,000
2023-03-24	0.260	0.280	0.260	0.280	0.280	320,000
2023-03-23	0.270	0.270	0.270	0.270	0.270	400,000
2023-03-22	0.260	0.275	0.260	0.265	0.265	1,840,000
2023-03-21	0.260	0.275	0.260	0.270	0.270	3,680,000
2023-03-20	0.290	0.290	0.270	0.275	0.275	1,520,000
2023-03-17	0.280	0.290	0.280	0.290	0.290	160,000
2023-03-16	0.300	0.300	0.275	0.290	0.290	6,280,000
2023-03-15	0.290	0.300	0.290	0.295	0.295	2,740,000
2023-03-14	0.305	0.305	0.290	0.300	0.300	1,400,000
2023-03-13	0.300	0.305	0.295	0.305	0.305	880,000
2023-03-10	0.310	0.315	0.305	0.310	0.310	5,680,000
2023-03-09	0.315	0.320	0.310	0.320	0.320	4,280,000
2023-03-08	0.300	0.335	0.300	0.325	0.325	9,220,000
2023-03-07	0.300	0.300	0.285	0.295	0.295	6,460,000
2023-03-06	0.290	0.290	0.290	0.290	0.290	420,000
2023-03-03	0.290	0.295	0.290	0.295	0.295	7,780,000
2023-03-02	0.285	0.285	0.285	0.285	0.285	7,420,000
2023-03-01	0.280	0.290	0.275	0.290	0.290	4,520,000
2023-02-28	0.285	0.290	0.275	0.280	0.280	2,320,000
2023-02-27	0.285	0.290	0.280	0.290	0.290	4,960,000
2023-02-24	0.290	0.290	0.280	0.285	0.285	5,720,000

← NewerPage 15 of 21 · 1,221 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.