Xingda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	1.400	1.410	1.390	1.400	0.960	498,000
2023-07-14	1.400	1.410	1.390	1.400	0.960	705,000
2023-07-13	1.410	1.410	1.390	1.400	0.960	1,424,864
2023-07-12	1.410	1.420	1.400	1.400	0.960	65,000
2023-07-11	1.400	1.420	1.400	1.410	0.967	147,000
2023-07-10	1.400	1.400	1.380	1.380	0.946	859,000
2023-07-07	1.410	1.410	1.400	1.400	0.960	483,115
2023-07-06	1.410	1.430	1.410	1.430	0.981	28,000
2023-07-05	1.430	1.430	1.420	1.430	0.981	32,000
2023-07-04	1.460	1.460	1.430	1.430	0.981	92,000
2023-07-03	1.420	1.470	1.420	1.440	0.988	324,000
2023-06-30	1.420	1.430	1.410	1.410	0.967	87,000
2023-06-29	1.410	1.420	1.400	1.400	0.960	70,000
2023-06-28	1.400	1.410	1.400	1.400	0.960	525,000
2023-06-27	1.410	1.410	1.400	1.400	0.960	404,282
2023-06-26	1.410	1.420	1.400	1.400	0.960	11,000
2023-06-23	1.400	1.400	1.390	1.400	0.960	191,000
2023-06-21	1.410	1.440	1.400	1.410	0.967	367,000
2023-06-20	1.420	1.430	1.410	1.420	0.974	71,000
2023-06-19	1.410	1.440	1.410	1.440	0.988	164,217
2023-06-16	1.410	1.430	1.400	1.400	0.960	3,353,000
2023-06-15	1.430	1.450	1.400	1.410	0.967	251,000
2023-06-14	1.430	1.460	1.400	1.400	0.960	1,195,429
2023-06-13	1.470	1.470	1.420	1.440	0.988	315,721
2023-06-12	1.610	1.610	1.580	1.590	0.988	1,700,000
2023-06-09	1.610	1.610	1.600	1.600	0.994	262,000
2023-06-08	1.610	1.610	1.600	1.600	0.994	393,294
2023-06-07	1.620	1.620	1.610	1.610	1.000	367,573
2023-06-06	1.620	1.620	1.590	1.610	1.000	717,581
2023-06-05	1.630	1.630	1.610	1.610	1.000	47,000
2023-06-02	1.640	1.640	1.610	1.630	1.012	520,000
2023-06-01	1.610	1.620	1.590	1.600	0.994	110,000
2023-05-31	1.600	1.620	1.590	1.590	0.988	589,463
2023-05-30	1.610	1.620	1.600	1.620	1.006	106,586
2023-05-29	1.620	1.640	1.600	1.600	0.994	542,000
2023-05-25	1.650	1.650	1.610	1.620	1.006	786,735
2023-05-24	1.630	1.650	1.630	1.650	1.025	277,144
2023-05-23	1.650	1.660	1.640	1.640	1.019	133,000
2023-05-22	1.660	1.660	1.640	1.650	1.025	380,857
2023-05-19	1.650	1.650	1.630	1.630	1.012	103,000
2023-05-18	1.640	1.660	1.640	1.660	1.031	138,857
2023-05-17	1.650	1.660	1.650	1.650	1.025	3,600,000
2023-05-16	1.650	1.660	1.630	1.640	1.019	626,000
2023-05-15	1.640	1.670	1.630	1.650	1.025	258,000
2023-05-12	1.640	1.650	1.640	1.640	1.019	364,000
2023-05-11	1.640	1.660	1.640	1.640	1.019	282,000
2023-05-10	1.650	1.660	1.640	1.640	1.019	470,296
2023-05-09	1.650	1.660	1.640	1.650	1.025	110,000
2023-05-08	1.680	1.680	1.650	1.670	1.037	914,144
2023-05-05	1.630	1.670	1.630	1.650	1.025	964,718
2023-05-04	1.620	1.640	1.620	1.630	1.012	207,721
2023-05-03	1.600	1.630	1.600	1.620	1.006	29,000
2023-05-02	1.610	1.630	1.600	1.610	1.000	165,000
2023-04-28	1.630	1.630	1.610	1.610	1.000	45,808
2023-04-27	1.610	1.620	1.590	1.600	0.994	428,128
2023-04-26	1.630	1.630	1.600	1.600	0.994	455,716
2023-04-25	1.620	1.620	1.590	1.620	1.006	384,858
2023-04-24	1.630	1.630	1.590	1.590	0.988	920,000
2023-04-21	1.630	1.640	1.630	1.630	1.012	244,148
2023-04-20	1.630	1.630	1.610	1.610	1.000	143,857

← NewerPage 14 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.