Xingda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	1.590	1.590	1.580	1.590	0.988	84,000
2023-01-17	1.580	1.600	1.570	1.580	0.981	444,000
2023-01-16	1.590	1.600	1.580	1.580	0.981	367,000
2023-01-13	1.600	1.600	1.580	1.580	0.981	369,000
2023-01-12	1.590	1.600	1.590	1.600	0.994	109,000
2023-01-11	1.590	1.600	1.590	1.590	0.988	246,005
2023-01-10	1.600	1.600	1.590	1.600	0.994	393,000
2023-01-09	1.600	1.630	1.590	1.600	0.994	869,000
2023-01-06	1.610	1.610	1.580	1.600	0.994	1,030,000
2023-01-05	1.600	1.620	1.590	1.610	1.000	378,005
2023-01-04	1.590	1.620	1.590	1.600	0.994	1,853,000
2023-01-03	1.560	1.610	1.550	1.600	0.994	480,000
2022-12-30	1.560	1.570	1.540	1.570	0.975	701,000
2022-12-29	1.560	1.570	1.550	1.550	0.963	129,995
2022-12-28	1.580	1.580	1.550	1.570	0.975	233,000
2022-12-23	1.590	1.590	1.570	1.590	0.988	265,000
2022-12-22	1.600	1.600	1.580	1.590	0.988	142,000
2022-12-21	1.610	1.610	1.590	1.590	0.988	75,000
2022-12-20	1.610	1.620	1.590	1.610	1.000	109,000
2022-12-19	1.620	1.620	1.590	1.620	1.006	101,183
2022-12-16	1.600	1.630	1.590	1.620	1.006	463,015
2022-12-15	1.610	1.610	1.590	1.600	0.994	2,251,602
2022-12-14	1.650	1.650	1.610	1.620	1.006	466,000
2022-12-13	1.640	1.650	1.620	1.650	1.025	641,000
2022-12-12	1.610	1.660	1.610	1.630	1.012	497,000
2022-12-09	1.570	1.650	1.570	1.630	1.012	2,385,495
2022-12-08	1.640	1.650	1.510	1.550	0.963	3,688,000
2022-12-06	1.510	1.550	1.490	1.510	0.938	1,329,000
2022-12-05	1.500	1.520	1.490	1.510	0.938	90,000
2022-12-02	1.490	1.530	1.480	1.490	0.925	574,000
2022-12-01	1.500	1.510	1.490	1.490	0.925	101,000
2022-11-30	1.480	1.500	1.480	1.500	0.932	207,000
2022-11-29	1.460	1.510	1.450	1.480	0.919	219,241
2022-11-28	1.470	1.540	1.460	1.460	0.907	368,000
2022-11-25	1.500	1.540	1.470	1.480	0.919	428,203
2022-11-24	1.490	1.500	1.490	1.500	0.932	72,000
2022-11-23	1.490	1.490	1.470	1.490	0.925	148,000
2022-11-22	1.500	1.510	1.480	1.490	0.925	364,000
2022-11-21	1.490	1.530	1.490	1.520	0.944	390,000
2022-11-18	1.500	1.500	1.490	1.500	0.932	814,000
2022-11-17	1.520	1.530	1.520	1.520	0.944	379,000
2022-11-16	1.520	1.550	1.520	1.550	0.963	133,025
2022-11-15	1.500	1.550	1.490	1.540	0.956	861,102
2022-11-14	1.520	1.550	1.490	1.500	0.932	1,601,000
2022-11-11	1.520	1.530	1.490	1.500	0.932	1,699,000
2022-11-10	1.480	1.520	1.480	1.520	0.944	837,000
2022-11-09	1.500	1.510	1.440	1.480	0.919	955,766
2022-11-08	1.530	1.530	1.500	1.500	0.932	561,976
2022-11-07	1.520	1.520	1.510	1.510	0.938	72,035
2022-11-04	1.500	1.550	1.490	1.500	0.932	832,999
2022-11-03	1.530	1.530	1.490	1.490	0.925	817,000
2022-11-02	1.540	1.560	1.510	1.530	0.950	624,000
2022-11-01	1.520	1.570	1.510	1.550	0.963	729,561
2022-10-31	1.550	1.580	1.510	1.520	0.944	1,146,000
2022-10-28	1.560	1.580	1.540	1.560	0.969	1,043,000
2022-10-27	1.540	1.570	1.540	1.570	0.975	884,000
2022-10-26	1.500	1.560	1.500	1.540	0.956	403,297
2022-10-25	1.460	1.550	1.460	1.510	0.938	446,000
2022-10-24	1.520	1.520	1.450	1.490	0.925	809,108
2022-10-21	1.540	1.580	1.530	1.530	0.950	406,000

← NewerPage 16 of 21 · 1,211 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.