Xingda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	1.520	1.550	1.520	1.550	0.963	92,000
2022-10-19	1.540	1.570	1.530	1.550	0.963	316,000
2022-10-18	1.570	1.570	1.550	1.550	0.963	529,000
2022-10-17	1.560	1.580	1.530	1.550	0.963	1,333,952
2022-10-14	1.550	1.580	1.540	1.550	0.963	678,000
2022-10-13	1.560	1.560	1.530	1.540	0.956	607,000
2022-10-12	1.520	1.540	1.510	1.530	0.950	561,000
2022-10-11	1.520	1.550	1.500	1.520	0.944	788,000
2022-10-10	1.510	1.540	1.510	1.510	0.938	710,000
2022-10-07	1.510	1.540	1.440	1.540	0.956	950,000
2022-10-06	1.520	1.530	1.510	1.510	0.938	762,000
2022-10-05	1.540	1.580	1.530	1.550	0.963	456,000
2022-10-03	1.550	1.550	1.500	1.550	0.963	346,000
2022-09-30	1.550	1.570	1.500	1.550	0.963	1,002,387
2022-09-29	1.570	1.580	1.510	1.550	0.963	882,329
2022-09-28	1.590	1.600	1.530	1.570	0.975	917,278
2022-09-27	1.580	1.600	1.560	1.590	0.988	453,000
2022-09-26	1.570	1.590	1.540	1.580	0.981	1,064,000
2022-09-23	1.620	1.620	1.580	1.580	0.981	679,000
2022-09-22	1.580	1.620	1.580	1.600	0.994	560,955
2022-09-21	1.610	1.620	1.600	1.620	1.006	763,000
2022-09-20	1.580	1.620	1.580	1.620	1.006	1,402,459
2022-09-19	1.600	1.620	1.590	1.600	0.994	1,767,901
2022-09-16	1.590	1.600	1.580	1.600	0.994	1,022,000
2022-09-15	1.570	1.590	1.570	1.590	0.988	353,000
2022-09-14	1.570	1.580	1.550	1.580	0.981	353,000
2022-09-13	1.580	1.590	1.570	1.570	0.975	653,000
2022-09-09	1.590	1.600	1.580	1.600	0.994	1,128,560
2022-09-08	1.570	1.590	1.560	1.580	0.981	563,000
2022-09-07	1.560	1.580	1.510	1.570	0.975	1,339,000
2022-09-06	1.600	1.600	1.560	1.580	0.981	1,178,000
2022-09-05	1.550	1.600	1.530	1.600	0.994	1,253,000
2022-09-02	1.580	1.590	1.550	1.550	0.963	823,000
2022-09-01	1.580	1.610	1.570	1.600	0.994	1,275,000
2022-08-31	1.600	1.630	1.550	1.610	1.000	578,000
2022-08-30	1.600	1.630	1.600	1.610	1.000	448,000
2022-08-29	1.600	1.630	1.600	1.610	1.000	534,000
2022-08-26	1.610	1.620	1.600	1.610	1.000	428,000
2022-08-25	1.620	1.620	1.580	1.610	1.000	346,000
2022-08-24	1.590	1.610	1.570	1.600	0.994	813,000
2022-08-23	1.610	1.610	1.590	1.600	0.994	932,000
2022-08-22	1.600	1.620	1.600	1.610	1.000	724,173
2022-08-19	1.600	1.600	1.580	1.600	0.994	765,000
2022-08-18	1.550	1.600	1.550	1.590	0.988	1,242,000
2022-08-17	1.580	1.600	1.560	1.600	0.994	516,000
2022-08-16	1.610	1.620	1.580	1.580	0.981	984,000
2022-08-15	1.580	1.610	1.560	1.610	1.000	1,362,000
2022-08-12	1.520	1.570	1.520	1.550	0.963	323,000
2022-08-11	1.550	1.570	1.540	1.560	0.969	513,000
2022-08-10	1.530	1.540	1.530	1.530	0.950	354,000
2022-08-09	1.530	1.540	1.520	1.540	0.956	971,000
2022-08-08	1.500	1.540	1.500	1.530	0.950	488,000
2022-08-05	1.520	1.520	1.500	1.520	0.944	2,317,000
2022-08-04	1.500	1.510	1.490	1.500	0.932	244,000
2022-08-03	1.500	1.510	1.480	1.500	0.932	748,879
2022-08-02	1.470	1.500	1.460	1.460	0.907	875,000
2022-08-01	1.480	1.500	1.400	1.500	0.932	1,055,843
2022-07-29	1.500	1.510	1.490	1.510	0.938	1,216,000
2022-07-28	1.500	1.510	1.500	1.500	0.932	510,406
2022-07-27	1.500	1.510	1.490	1.500	0.932	872,000

← NewerPage 17 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.