Xingda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	1.340	1.340	1.320	1.320	0.905	189,000
2023-10-16	1.340	1.340	1.320	1.320	0.905	1,031,000
2023-10-13	1.350	1.360	1.330	1.360	0.933	312,000
2023-10-12	1.360	1.370	1.350	1.350	0.926	39,000
2023-10-11	1.360	1.370	1.350	1.350	0.926	44,000
2023-10-10	1.380	1.380	1.350	1.360	0.933	380,000
2023-10-09	1.380	1.380	1.340	1.370	0.940	202,000
2023-10-06	1.370	1.380	1.360	1.370	0.940	174,000
2023-10-05	1.370	1.380	1.360	1.370	0.940	87,000
2023-10-04	1.370	1.390	1.370	1.370	0.940	35,000
2023-10-03	1.390	1.390	1.380	1.390	0.953	207,784
2023-09-29	1.400	1.400	1.400	1.400	0.960	11,000
2023-09-28	1.400	1.400	1.390	1.400	0.960	743,000
2023-09-27	1.400	1.410	1.390	1.400	0.960	1,596,000
2023-09-26	1.380	1.400	1.380	1.400	0.960	1,464,000
2023-09-25	1.380	1.400	1.380	1.400	0.960	1,481,240
2023-09-22	1.400	1.400	1.390	1.390	0.953	818,000
2023-09-21	1.380	1.400	1.380	1.400	0.960	791,000
2023-09-20	1.380	1.400	1.370	1.400	0.960	1,639,000
2023-09-19	1.390	1.400	1.380	1.390	0.953	586,209
2023-09-18	1.400	1.400	1.380	1.400	0.960	341,000
2023-09-15	1.400	1.410	1.390	1.400	0.960	239,000
2023-09-14	1.420	1.420	1.390	1.420	0.974	598,080
2023-09-13	1.430	1.430	1.390	1.400	0.960	1,726,000
2023-09-12	1.440	1.440	1.420	1.440	0.988	499,000
2023-09-11	1.440	1.450	1.420	1.440	0.988	736,513
2023-09-07	1.450	1.460	1.410	1.450	0.994	486,000
2023-09-06	1.460	1.460	1.440	1.450	0.994	460,715
2023-09-05	1.450	1.460	1.440	1.460	1.001	282,000
2023-09-04	1.450	1.460	1.440	1.460	1.001	372,000
2023-08-31	1.460	1.470	1.450	1.460	1.001	464,000
2023-08-30	1.460	1.470	1.450	1.460	1.001	75,000
2023-08-29	1.450	1.460	1.440	1.450	0.994	350,743
2023-08-25	1.470	1.470	1.450	1.470	1.008	12,000
2023-08-24	1.460	1.480	1.450	1.470	1.008	111,600
2023-08-23	1.450	1.470	1.450	1.460	1.001	157,000
2023-08-22	1.460	1.460	1.450	1.450	0.994	36,000
2023-08-21	1.450	1.460	1.440	1.460	1.001	936,299
2023-08-18	1.460	1.480	1.440	1.450	0.994	1,745,142
2023-08-17	1.450	1.470	1.450	1.470	1.008	676,000
2023-08-16	1.460	1.470	1.460	1.460	1.001	24,000
2023-08-15	1.460	1.470	1.460	1.460	1.001	67,000
2023-08-14	1.460	1.470	1.450	1.470	1.008	547,732
2023-08-11	1.470	1.480	1.460	1.460	1.001	209,287
2023-08-10	1.460	1.480	1.450	1.470	1.008	961,859
2023-08-09	1.460	1.480	1.440	1.450	0.994	556,000
2023-08-08	1.470	1.480	1.450	1.460	1.001	46,000
2023-08-07	1.470	1.480	1.460	1.460	1.001	80,000
2023-08-04	1.460	1.480	1.450	1.480	1.015	330,722
2023-08-03	1.450	1.480	1.440	1.450	0.994	543,000
2023-08-02	1.460	1.470	1.450	1.450	0.994	236,940
2023-08-01	1.450	1.490	1.450	1.460	1.001	1,337,000
2023-07-31	1.440	1.460	1.440	1.450	0.994	180,000
2023-07-28	1.460	1.460	1.430	1.440	0.988	73,000
2023-07-27	1.440	1.460	1.440	1.440	0.988	208,574
2023-07-26	1.450	1.460	1.420	1.420	0.974	133,000
2023-07-25	1.420	1.450	1.410	1.440	0.988	3,508,000
2023-07-21	1.410	1.420	1.410	1.420	0.974	171,000
2023-07-20	1.400	1.440	1.400	1.410	0.967	405,289
2023-07-19	1.400	1.420	1.390	1.400	0.960	980,000

← NewerPage 13 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-12	0.2500 HKD
2025-02-04	0.1500 HKD
2024-06-03	0.1300 HKD
2023-06-13	0.1500 HKD
2022-06-14	0.1500 HKD
2021-06-11	0.1500 HKD
2020-06-22	0.1500 HKD
2019-05-31	0.1500 HKD

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