Xingda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	1.360	1.410	1.350	1.380	0.770	1,467,000
2022-04-26	1.360	1.410	1.360	1.370	0.764	1,651,736
2022-04-25	1.360	1.400	1.320	1.380	0.770	1,839,596
2022-04-22	1.350	1.390	1.350	1.380	0.770	1,381,000
2022-04-21	1.390	1.390	1.350	1.370	0.764	571,000
2022-04-20	1.390	1.410	1.380	1.390	0.775	649,894
2022-04-19	1.400	1.410	1.380	1.390	0.775	535,000
2022-04-14	1.410	1.440	1.390	1.420	0.792	779,000
2022-04-13	1.400	1.410	1.380	1.390	0.775	1,188,147
2022-04-12	1.370	1.380	1.290	1.350	0.753	3,494,246
2022-04-11	1.430	1.430	1.350	1.370	0.764	1,011,550
2022-04-08	1.410	1.430	1.390	1.420	0.792	1,493,000
2022-04-07	1.430	1.430	1.370	1.400	0.781	2,008,000
2022-04-06	1.450	1.460	1.430	1.440	0.803	1,356,000
2022-04-04	1.440	1.470	1.430	1.460	0.814	2,209,000
2022-04-01	1.410	1.460	1.400	1.440	0.803	1,677,000
2022-03-31	1.370	1.450	1.330	1.420	0.792	6,149,338
2022-03-30	1.340	1.360	1.280	1.330	0.742	2,117,000
2022-03-29	1.310	1.320	1.260	1.300	0.725	2,591,542
2022-03-28	1.340	1.350	1.300	1.350	0.753	1,656,000
2022-03-25	1.360	1.370	1.320	1.340	0.747	1,764,000
2022-03-24	1.350	1.350	1.310	1.340	0.747	1,913,000
2022-03-23	1.320	1.350	1.280	1.340	0.747	2,167,205
2022-03-22	1.280	1.290	1.230	1.280	0.714	775,000
2022-03-21	1.290	1.300	1.210	1.240	0.692	2,895,460
2022-03-18	1.210	1.270	1.170	1.270	0.708	7,006,000
2022-03-17	1.160	1.220	0.990	1.200	0.669	14,220,000
2022-03-16	1.140	1.170	1.070	1.110	0.619	8,193,000
2022-03-15	1.190	1.200	1.090	1.110	0.619	3,636,000
2022-03-14	1.260	1.270	1.190	1.200	0.669	4,238,000
2022-03-11	1.300	1.300	1.230	1.260	0.703	5,840,048
2022-03-10	1.330	1.330	1.280	1.300	0.725	2,404,000
2022-03-09	1.320	1.340	1.280	1.330	0.742	6,873,000
2022-03-08	1.360	1.380	1.330	1.350	0.753	3,163,000
2022-03-07	1.410	1.410	1.340	1.380	0.770	1,855,000
2022-03-04	1.390	1.410	1.360	1.410	0.786	3,346,000
2022-03-03	1.440	1.440	1.390	1.390	0.775	1,649,000
2022-03-02	1.430	1.440	1.400	1.410	0.786	614,000
2022-03-01	1.440	1.450	1.410	1.430	0.798	1,273,219
2022-02-28	1.430	1.440	1.400	1.440	0.803	757,000
2022-02-25	1.390	1.450	1.390	1.430	0.798	1,601,769
2022-02-24	1.460	1.460	1.380	1.380	0.770	3,000,807
2022-02-23	1.460	1.470	1.440	1.450	0.809	2,087,000
2022-02-22	1.400	1.460	1.370	1.460	0.814	2,760,000
2022-02-21	1.510	1.510	1.380	1.420	0.792	12,416,000
2022-02-18	1.530	1.530	1.490	1.500	0.837	7,260,600
2022-02-17	1.560	1.590	1.510	1.530	0.853	10,806,000
2022-02-16	1.610	1.640	1.560	1.580	0.881	4,044,172
2022-02-15	1.650	1.650	1.580	1.600	0.892	8,426,000
2022-02-14	1.650	1.670	1.630	1.640	0.915	2,256,537
2022-02-11	1.710	1.710	1.650	1.680	0.937	4,799,000
2022-02-10	1.710	1.720	1.690	1.700	0.948	1,251,000
2022-02-09	1.720	1.740	1.710	1.730	0.965	464,000
2022-02-08	1.730	1.730	1.690	1.710	0.954	886,000
2022-02-07	1.750	1.750	1.690	1.720	0.959	875,824
2022-02-04	1.700	1.760	1.700	1.750	0.976	1,022,000
2022-01-31	1.740	1.740	1.670	1.710	0.954	186,000
2022-01-28	1.670	1.720	1.670	1.690	0.943	169,000
2022-01-27	1.710	1.730	1.660	1.700	0.948	872,000
2022-01-26	1.720	1.750	1.700	1.740	0.970	479,000

← NewerPage 19 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.