Xingda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	1.520	1.520	1.500	1.510	0.938	271,000
2022-07-25	1.500	1.520	1.490	1.520	0.944	1,895,738
2022-07-22	1.470	1.500	1.470	1.480	0.919	106,000
2022-07-21	1.490	1.500	1.480	1.500	0.932	515,000
2022-07-20	1.510	1.510	1.490	1.490	0.925	296,000
2022-07-19	1.500	1.520	1.490	1.500	0.932	732,380
2022-07-18	1.480	1.510	1.470	1.500	0.932	2,072,000
2022-07-15	1.480	1.500	1.470	1.500	0.932	1,992,710
2022-07-14	1.470	1.480	1.470	1.470	0.913	391,000
2022-07-13	1.480	1.500	1.480	1.480	0.919	355,000
2022-07-12	1.490	1.510	1.460	1.480	0.919	1,478,000
2022-07-11	1.480	1.500	1.470	1.490	0.925	852,000
2022-07-08	1.490	1.500	1.480	1.480	0.919	854,000
2022-07-07	1.460	1.480	1.460	1.480	0.919	684,545
2022-07-06	1.490	1.500	1.470	1.470	0.913	1,897,266
2022-07-05	1.490	1.530	1.480	1.490	0.925	1,295,000
2022-07-04	1.490	1.500	1.450	1.490	0.925	814,000
2022-06-30	1.430	1.480	1.430	1.470	0.913	1,326,000
2022-06-29	1.470	1.470	1.450	1.470	0.913	282,995
2022-06-28	1.450	1.480	1.440	1.470	0.913	614,000
2022-06-27	1.400	1.430	1.400	1.430	0.888	912,750
2022-06-24	1.370	1.400	1.370	1.380	0.857	349,994
2022-06-23	1.350	1.360	1.350	1.360	0.845	482,000
2022-06-22	1.360	1.370	1.350	1.350	0.838	2,197,000
2022-06-21	1.340	1.360	1.330	1.340	0.832	442,000
2022-06-20	1.360	1.360	1.330	1.340	0.832	709,000
2022-06-17	1.360	1.370	1.350	1.370	0.851	1,937,899
2022-06-16	1.360	1.370	1.350	1.360	0.845	1,947,000
2022-06-15	1.360	1.380	1.350	1.360	0.845	1,128,193
2022-06-14	1.320	1.390	1.300	1.370	0.851	3,308,000
2022-06-13	1.450	1.480	1.440	1.470	0.820	2,337,995
2022-06-10	1.470	1.480	1.450	1.470	0.820	1,546,620
2022-06-09	1.480	1.480	1.460	1.470	0.820	875,000
2022-06-08	1.480	1.480	1.470	1.470	0.820	814,000
2022-06-07	1.470	1.490	1.470	1.490	0.831	210,000
2022-06-06	1.480	1.500	1.470	1.480	0.825	364,000
2022-06-02	1.500	1.510	1.480	1.490	0.831	573,000
2022-06-01	1.490	1.490	1.470	1.490	0.831	393,000
2022-05-31	1.480	1.500	1.450	1.480	0.825	977,000
2022-05-30	1.500	1.520	1.480	1.500	0.837	863,172
2022-05-27	1.490	1.500	1.480	1.490	0.831	408,000
2022-05-26	1.450	1.490	1.450	1.480	0.825	63,005
2022-05-25	1.470	1.490	1.440	1.480	0.825	497,689
2022-05-24	1.470	1.500	1.470	1.490	0.831	456,000
2022-05-23	1.490	1.500	1.470	1.490	0.831	527,006
2022-05-20	1.470	1.500	1.470	1.490	0.831	839,000
2022-05-19	1.450	1.490	1.440	1.480	0.825	1,022,000
2022-05-18	1.440	1.490	1.410	1.460	0.814	159,000
2022-05-17	1.500	1.500	1.480	1.490	0.831	241,270
2022-05-16	1.460	1.500	1.440	1.500	0.837	1,377,356
2022-05-13	1.430	1.460	1.430	1.440	0.803	539,126
2022-05-12	1.410	1.430	1.380	1.420	0.792	509,000
2022-05-11	1.420	1.450	1.420	1.440	0.803	427,000
2022-05-10	1.420	1.420	1.380	1.420	0.792	737,000
2022-05-06	1.450	1.450	1.420	1.440	0.803	694,000
2022-05-05	1.460	1.480	1.450	1.470	0.820	616,000
2022-05-04	1.450	1.460	1.430	1.460	0.814	605,000
2022-05-03	1.420	1.460	1.420	1.450	0.809	618,000
2022-04-29	1.410	1.420	1.400	1.420	0.792	248,000
2022-04-28	1.380	1.420	1.380	1.410	0.786	739,000

← NewerPage 18 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.