Xingda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	1.640	1.660	1.620	1.640	1.019	382,000
2023-04-18	1.620	1.640	1.600	1.630	1.012	448,077
2023-04-17	1.630	1.650	1.620	1.630	1.012	136,000
2023-04-14	1.630	1.650	1.620	1.620	1.006	198,751
2023-04-13	1.610	1.640	1.610	1.610	1.000	251,000
2023-04-12	1.600	1.680	1.600	1.620	1.006	322,000
2023-04-11	1.620	1.650	1.620	1.620	1.006	284,000
2023-04-06	1.590	1.630	1.580	1.610	1.000	619,010
2023-04-04	1.630	1.640	1.550	1.580	0.981	989,000
2023-04-03	1.670	1.670	1.600	1.620	1.006	1,001,441
2023-03-31	1.660	1.670	1.640	1.670	1.037	496,577
2023-03-30	1.600	1.660	1.600	1.650	1.025	754,294
2023-03-29	1.590	1.610	1.590	1.600	0.994	720,363
2023-03-28	1.610	1.610	1.590	1.600	0.994	548,715
2023-03-27	1.600	1.610	1.580	1.610	1.000	853,393
2023-03-24	1.600	1.620	1.580	1.600	0.994	440,000
2023-03-23	1.640	1.640	1.600	1.600	0.994	654,422
2023-03-22	1.650	1.680	1.630	1.640	1.019	1,081,636
2023-03-21	1.670	1.720	1.650	1.650	1.025	601,214
2023-03-20	1.680	1.720	1.650	1.670	1.037	803,000
2023-03-17	1.520	1.600	1.520	1.550	0.963	400,000
2023-03-16	1.550	1.630	1.520	1.560	0.969	455,000
2023-03-15	1.580	1.590	1.550	1.550	0.963	256,000
2023-03-14	1.610	1.610	1.570	1.570	0.975	518,000
2023-03-13	1.640	1.640	1.600	1.610	1.000	779,000
2023-03-10	1.640	1.640	1.640	1.640	1.019	1,085
2023-03-09	1.640	1.690	1.640	1.680	1.043	35,000
2023-03-08	1.650	1.650	1.620	1.640	1.019	176,000
2023-03-07	1.630	1.670	1.620	1.650	1.025	193,000
2023-03-06	1.640	1.650	1.610	1.620	1.006	34,000
2023-03-03	1.640	1.650	1.630	1.640	1.019	134,000
2023-03-02	1.640	1.640	1.630	1.630	1.012	171,000
2023-03-01	1.650	1.660	1.640	1.640	1.019	128,000
2023-02-28	1.640	1.640	1.640	1.640	1.019	15,964
2023-02-27	1.650	1.650	1.640	1.640	1.019	57,000
2023-02-24	1.660	1.660	1.650	1.650	1.025	63,000
2023-02-23	1.660	1.670	1.650	1.660	1.031	46,000
2023-02-22	1.640	1.660	1.620	1.640	1.019	657,000
2023-02-21	1.670	1.680	1.630	1.650	1.025	497,000
2023-02-20	1.690	1.690	1.660	1.680	1.043	128,000
2023-02-17	1.660	1.690	1.650	1.690	1.050	18,000
2023-02-16	1.680	1.690	1.650	1.670	1.037	353,000
2023-02-15	1.690	1.700	1.670	1.680	1.043	370,000
2023-02-14	1.720	1.720	1.680	1.690	1.050	401,000
2023-02-13	1.730	1.740	1.720	1.730	1.074	293,000
2023-02-10	1.710	1.740	1.700	1.740	1.081	456,000
2023-02-09	1.700	1.710	1.690	1.710	1.062	96,000
2023-02-08	1.670	1.710	1.670	1.680	1.043	324,000
2023-02-07	1.680	1.720	1.670	1.690	1.050	625,333
2023-02-06	1.650	1.670	1.640	1.670	1.037	437,000
2023-02-03	1.640	1.680	1.640	1.660	1.031	666,000
2023-02-02	1.640	1.650	1.630	1.640	1.019	297,000
2023-02-01	1.630	1.650	1.630	1.640	1.019	386,000
2023-01-31	1.620	1.630	1.610	1.630	1.012	203,000
2023-01-30	1.640	1.640	1.600	1.620	1.006	208,000
2023-01-27	1.610	1.660	1.590	1.640	1.019	807,005
2023-01-26	1.590	1.590	1.580	1.590	0.988	1,077,005
2023-01-20	1.580	1.590	1.570	1.590	0.988	961,043
2023-01-19	1.580	1.590	1.580	1.580	0.981	68,000
2023-01-18	1.590	1.590	1.580	1.590	0.988	84,000

← NewerPage 15 of 21 · 1,206 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.