Xingda International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	1.730	1.730	1.680	1.690	0.943	1,595,962
2022-01-24	1.750	1.750	1.720	1.730	0.965	527,000
2022-01-21	1.750	1.750	1.730	1.730	0.965	737,000
2022-01-20	1.770	1.780	1.740	1.750	0.976	782,000
2022-01-19	1.750	1.770	1.740	1.760	0.982	331,000
2022-01-18	1.740	1.770	1.730	1.770	0.987	361,000
2022-01-17	1.770	1.780	1.730	1.740	0.970	318,000
2022-01-14	1.740	1.780	1.730	1.740	0.970	576,000
2022-01-13	1.780	1.800	1.730	1.750	0.976	716,000
2022-01-12	1.810	1.850	1.790	1.810	1.009	1,535,000
2022-01-11	1.780	1.810	1.770	1.800	1.004	2,184,000
2022-01-10	1.780	1.780	1.750	1.760	0.982	858,000
2022-01-07	1.770	1.790	1.760	1.760	0.982	1,177,000
2022-01-06	1.690	1.780	1.690	1.780	0.993	3,301,413
2022-01-05	1.710	1.710	1.670	1.690	0.943	889,000
2022-01-04	1.740	1.740	1.690	1.710	0.954	174,000
2022-01-03	1.700	1.710	1.680	1.710	0.954	293,000
2021-12-31	1.700	1.730	1.690	1.710	0.954	1,593,000
2021-12-30	1.700	1.700	1.650	1.680	0.937	303,000
2021-12-29	1.680	1.690	1.660	1.690	0.943	321,000
2021-12-28	1.680	1.690	1.660	1.690	0.943	236,003
2021-12-24	1.700	1.700	1.680	1.700	0.948	113,000
2021-12-23	1.650	1.690	1.650	1.680	0.937	301,000
2021-12-22	1.680	1.690	1.650	1.650	0.920	127,000
2021-12-21	1.720	1.720	1.620	1.670	0.931	1,264,694
2021-12-20	1.700	1.700	1.650	1.660	0.926	395,000
2021-12-17	1.700	1.700	1.660	1.670	0.931	802,000
2021-12-16	1.720	1.720	1.690	1.690	0.943	1,622,000
2021-12-15	1.710	1.750	1.690	1.740	0.970	2,052,348
2021-12-14	1.700	1.720	1.680	1.700	0.948	736,000
2021-12-13	1.660	1.710	1.660	1.700	0.948	1,560,000
2021-12-10	1.660	1.680	1.650	1.650	0.920	648,772
2021-12-09	1.660	1.680	1.650	1.670	0.931	480,000
2021-12-08	1.670	1.710	1.650	1.660	0.926	1,530,000
2021-12-07	1.650	1.670	1.650	1.660	0.926	375,000
2021-12-06	1.670	1.670	1.650	1.650	0.920	839,000
2021-12-03	1.680	1.690	1.670	1.670	0.931	416,000
2021-12-02	1.700	1.720	1.680	1.690	0.943	511,000
2021-12-01	1.700	1.710	1.680	1.700	0.948	447,371
2021-11-30	1.650	1.700	1.630	1.700	0.948	13,513,310
2021-11-29	1.630	1.680	1.620	1.640	0.915	5,370,152
2021-11-26	1.670	1.700	1.630	1.630	0.909	5,118,421
2021-11-25	1.650	1.720	1.640	1.700	0.948	5,969,000
2021-11-24	1.650	1.700	1.620	1.650	0.920	5,282,124
2021-11-23	1.650	1.670	1.640	1.650	0.920	5,870,795
2021-11-22	1.690	1.700	1.660	1.660	0.926	4,194,000
2021-11-19	1.710	1.710	1.680	1.690	0.943	4,141,000
2021-11-18	1.790	1.790	1.710	1.710	0.954	1,933,000
2021-11-17	1.790	1.800	1.750	1.750	0.976	861,000
2021-11-16	1.810	1.810	1.790	1.800	1.004	74,000
2021-11-15	1.800	1.830	1.800	1.800	1.004	33,000
2021-11-12	1.830	1.840	1.790	1.790	0.998	264,000
2021-11-11	1.890	1.890	1.840	1.840	1.026	98,000
2021-11-10	1.860	1.860	1.840	1.850	1.032	419,852
2021-11-09	1.810	1.910	1.810	1.890	1.054	5,011,000
2021-11-08	1.770	1.810	1.770	1.810	1.009	189,000
2021-11-05	1.790	1.810	1.780	1.810	1.009	174,000
2021-11-04	1.750	1.820	1.750	1.810	1.009	705,000
2021-11-03	1.740	1.750	1.720	1.740	0.970	260,000
2021-11-02	1.760	1.790	1.720	1.730	0.965	1,287,000

← NewerPage 20 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.