Xd Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 22.400 | 22.400 | 20.750 | 21.000 | 20.777 | 7,420,850 |
| 2024-08-09 | 23.100 | 23.750 | 23.050 | 23.450 | 23.201 | 3,438,100 |
| 2024-08-08 | 22.750 | 23.450 | 22.300 | 22.800 | 22.558 | 2,719,200 |
| 2024-08-07 | 22.750 | 23.250 | 22.550 | 23.050 | 22.805 | 2,685,200 |
| 2024-08-06 | 22.050 | 23.000 | 21.300 | 22.750 | 22.509 | 7,426,800 |
| 2024-08-05 | 22.300 | 22.500 | 20.500 | 21.300 | 21.074 | 8,368,850 |
| 2024-08-02 | 22.950 | 23.150 | 22.150 | 22.550 | 22.311 | 4,913,400 |
| 2024-08-01 | 23.050 | 23.800 | 22.750 | 23.550 | 23.300 | 3,840,350 |
| 2024-07-31 | 22.100 | 23.000 | 21.800 | 22.950 | 22.707 | 4,781,800 |
| 2024-07-30 | 22.200 | 22.250 | 20.800 | 21.950 | 21.717 | 5,686,310 |
| 2024-07-29 | 20.150 | 22.400 | 20.000 | 22.250 | 22.014 | 9,610,900 |
| 2024-07-26 | 19.060 | 19.840 | 19.060 | 19.840 | 19.630 | 3,328,800 |
| 2024-07-25 | 19.000 | 19.460 | 18.580 | 19.040 | 18.838 | 2,673,800 |
| 2024-07-24 | 18.900 | 19.660 | 18.760 | 19.000 | 18.798 | 4,166,600 |
| 2024-07-23 | 19.600 | 19.720 | 18.680 | 18.800 | 18.601 | 4,680,200 |
| 2024-07-22 | 18.060 | 19.300 | 17.720 | 18.980 | 18.779 | 9,334,800 |
| 2024-07-19 | 16.040 | 17.540 | 16.040 | 17.160 | 16.978 | 5,414,600 |
| 2024-07-18 | 15.900 | 16.400 | 15.600 | 16.040 | 15.870 | 2,904,400 |
| 2024-07-17 | 17.000 | 17.060 | 15.820 | 16.220 | 16.048 | 3,341,200 |
| 2024-07-16 | 16.380 | 16.760 | 16.240 | 16.680 | 16.503 | 2,271,400 |
| 2024-07-15 | 16.900 | 16.900 | 16.140 | 16.380 | 16.206 | 2,001,600 |
| 2024-07-12 | 16.860 | 17.100 | 16.300 | 16.980 | 16.800 | 2,857,600 |
| 2024-07-11 | 17.280 | 17.280 | 15.500 | 16.740 | 16.562 | 10,834,800 |
| 2024-07-10 | 17.800 | 17.800 | 17.100 | 17.280 | 17.097 | 2,212,400 |
| 2024-07-09 | 16.700 | 17.680 | 16.700 | 17.520 | 17.334 | 3,681,200 |
| 2024-07-08 | 16.840 | 17.100 | 16.600 | 16.800 | 16.622 | 2,692,000 |
| 2024-07-05 | 17.380 | 17.480 | 16.940 | 17.200 | 17.018 | 2,597,600 |
| 2024-07-04 | 18.020 | 18.040 | 17.160 | 17.380 | 17.196 | 3,677,800 |
| 2024-07-03 | 18.220 | 18.280 | 17.480 | 17.760 | 17.572 | 3,505,000 |
| 2024-07-02 | 18.860 | 18.860 | 18.120 | 18.220 | 18.027 | 2,149,380 |
| 2024-06-28 | 18.500 | 19.100 | 18.160 | 18.820 | 18.620 | 2,930,280 |
| 2024-06-27 | 19.400 | 19.400 | 18.540 | 18.600 | 18.403 | 1,489,800 |
| 2024-06-26 | 19.120 | 19.580 | 19.000 | 19.140 | 18.937 | 1,779,400 |
| 2024-06-25 | 19.200 | 19.420 | 18.700 | 19.060 | 18.858 | 1,934,200 |
| 2024-06-24 | 19.840 | 19.900 | 18.680 | 19.080 | 18.878 | 4,778,755 |
| 2024-06-21 | 20.900 | 20.900 | 20.000 | 20.200 | 19.986 | 3,095,324 |
| 2024-06-20 | 21.250 | 22.250 | 20.800 | 21.150 | 20.926 | 6,573,600 |
| 2024-06-19 | 20.400 | 20.700 | 20.150 | 20.550 | 20.332 | 2,259,600 |
| 2024-06-18 | 20.650 | 20.950 | 20.050 | 20.100 | 19.887 | 1,925,000 |
| 2024-06-17 | 20.350 | 20.650 | 20.100 | 20.350 | 20.134 | 1,916,212 |
| 2024-06-14 | 19.560 | 20.750 | 19.140 | 20.400 | 20.184 | 6,312,364 |
| 2024-06-13 | 18.640 | 19.680 | 18.620 | 19.640 | 19.432 | 3,786,190 |
| 2024-06-12 | 18.300 | 18.500 | 18.000 | 18.220 | 18.027 | 2,742,000 |
| 2024-06-11 | 19.140 | 19.220 | 18.140 | 18.380 | 18.185 | 4,111,600 |
| 2024-06-07 | 19.460 | 19.580 | 18.920 | 19.140 | 18.937 | 2,617,000 |
| 2024-06-06 | 19.960 | 20.200 | 18.980 | 19.460 | 19.254 | 4,426,600 |
| 2024-06-05 | 20.600 | 20.750 | 19.920 | 19.980 | 19.768 | 2,439,200 |
| 2024-06-04 | 19.980 | 20.550 | 19.800 | 20.500 | 20.283 | 2,539,574 |
| 2024-06-03 | 19.780 | 20.250 | 19.740 | 19.880 | 19.669 | 1,984,400 |
| 2024-05-31 | 19.520 | 20.100 | 19.200 | 19.580 | 19.372 | 3,785,200 |
| 2024-05-30 | 20.200 | 20.250 | 19.380 | 19.420 | 19.214 | 3,963,400 |
| 2024-05-29 | 20.500 | 20.850 | 19.900 | 20.000 | 19.788 | 3,853,400 |
| 2024-05-28 | 21.650 | 21.650 | 20.400 | 20.500 | 20.283 | 4,566,500 |
| 2024-05-27 | 20.700 | 21.700 | 20.200 | 21.300 | 21.074 | 6,189,400 |
| 2024-05-24 | 20.150 | 20.900 | 19.780 | 20.550 | 20.332 | 5,239,800 |
| 2024-05-23 | 20.600 | 20.850 | 20.050 | 20.150 | 19.936 | 2,837,700 |
| 2024-05-22 | 20.700 | 21.000 | 19.940 | 20.600 | 20.381 | 4,086,238 |
| 2024-05-21 | 20.700 | 20.800 | 19.740 | 20.500 | 20.283 | 4,785,438 |
| 2024-05-20 | 20.000 | 21.550 | 19.900 | 20.500 | 20.283 | 9,494,220 |
| 2024-05-17 | 19.680 | 19.700 | 18.740 | 18.880 | 18.680 | 4,689,619 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-04 | 0.4000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.