Xd Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 19.200 | 19.780 | 18.320 | 19.280 | 19.075 | 10,986,430 |
| 2024-05-14 | 18.400 | 18.500 | 17.760 | 18.280 | 18.086 | 5,726,468 |
| 2024-05-13 | 17.700 | 18.360 | 17.700 | 17.920 | 17.730 | 4,281,600 |
| 2024-05-10 | 18.400 | 18.520 | 17.400 | 17.600 | 17.413 | 6,868,200 |
| 2024-05-09 | 16.360 | 18.540 | 16.340 | 18.320 | 18.126 | 8,899,480 |
| 2024-05-08 | 16.320 | 16.560 | 16.140 | 16.280 | 16.107 | 2,634,000 |
| 2024-05-07 | 16.760 | 16.820 | 16.140 | 16.280 | 16.107 | 2,715,600 |
| 2024-05-06 | 16.400 | 16.960 | 16.000 | 16.780 | 16.602 | 5,774,000 |
| 2024-05-03 | 16.480 | 16.480 | 15.920 | 16.220 | 16.048 | 1,176,000 |
| 2024-05-02 | 14.720 | 16.000 | 14.660 | 15.860 | 15.692 | 2,222,200 |
| 2024-04-30 | 14.840 | 15.180 | 14.460 | 14.820 | 14.663 | 4,623,000 |
| 2024-04-29 | 15.800 | 15.980 | 14.660 | 14.840 | 14.683 | 7,211,600 |
| 2024-04-26 | 14.800 | 15.660 | 14.800 | 15.400 | 15.237 | 4,686,800 |
| 2024-04-25 | 15.160 | 15.160 | 14.600 | 14.840 | 14.683 | 2,878,800 |
| 2024-04-24 | 15.460 | 15.580 | 15.040 | 15.360 | 15.197 | 3,407,700 |
| 2024-04-23 | 14.640 | 15.380 | 14.320 | 15.240 | 15.078 | 4,832,200 |
| 2024-04-22 | 13.900 | 14.660 | 13.820 | 14.440 | 14.287 | 2,782,038 |
| 2024-04-19 | 14.300 | 14.600 | 13.760 | 13.840 | 13.693 | 3,246,400 |
| 2024-04-18 | 14.960 | 15.440 | 14.460 | 14.660 | 14.505 | 3,938,400 |
| 2024-04-17 | 15.120 | 15.180 | 14.700 | 14.960 | 14.801 | 2,687,000 |
| 2024-04-16 | 14.200 | 15.200 | 14.020 | 14.960 | 14.801 | 4,756,200 |
| 2024-04-15 | 14.180 | 14.400 | 13.560 | 14.200 | 14.049 | 2,945,000 |
| 2024-04-12 | 14.860 | 14.860 | 14.160 | 14.200 | 14.049 | 2,994,914 |
| 2024-04-11 | 14.560 | 14.960 | 14.340 | 14.860 | 14.702 | 2,891,000 |
| 2024-04-10 | 14.540 | 15.380 | 14.540 | 14.740 | 14.584 | 4,378,800 |
| 2024-04-09 | 14.160 | 14.460 | 14.000 | 14.200 | 14.049 | 2,313,200 |
| 2024-04-08 | 13.960 | 14.280 | 13.400 | 13.960 | 13.812 | 4,253,600 |
| 2024-04-05 | 13.620 | 14.060 | 13.380 | 13.960 | 13.812 | 1,314,000 |
| 2024-04-03 | 13.940 | 14.200 | 13.320 | 13.560 | 13.416 | 4,958,600 |
| 2024-04-02 | 16.000 | 16.000 | 13.440 | 13.880 | 13.733 | 13,919,200 |
| 2024-03-28 | 15.820 | 16.500 | 15.000 | 15.900 | 15.731 | 6,418,500 |
| 2024-03-27 | 15.780 | 15.960 | 15.320 | 15.580 | 15.415 | 3,513,600 |
| 2024-03-26 | 16.600 | 16.720 | 15.700 | 15.780 | 15.613 | 4,368,200 |
| 2024-03-25 | 17.000 | 17.160 | 16.440 | 16.640 | 16.463 | 2,907,400 |
| 2024-03-22 | 16.800 | 17.200 | 16.500 | 16.820 | 16.642 | 3,165,000 |
| 2024-03-21 | 16.400 | 17.480 | 16.160 | 17.040 | 16.859 | 5,132,800 |
| 2024-03-20 | 15.600 | 16.400 | 15.500 | 16.200 | 16.028 | 2,993,400 |
| 2024-03-19 | 15.860 | 16.200 | 15.540 | 15.580 | 15.415 | 2,096,800 |
| 2024-03-18 | 15.080 | 16.000 | 14.860 | 15.920 | 15.751 | 4,916,300 |
| 2024-03-15 | 15.480 | 15.480 | 14.660 | 15.080 | 14.920 | 4,842,400 |
| 2024-03-14 | 15.840 | 15.880 | 15.060 | 15.520 | 15.355 | 5,035,400 |
| 2024-03-13 | 16.100 | 16.520 | 15.560 | 15.840 | 15.672 | 5,141,300 |
| 2024-03-12 | 15.800 | 16.280 | 15.500 | 15.920 | 15.751 | 7,193,000 |
| 2024-03-11 | 14.200 | 16.060 | 14.200 | 15.660 | 15.494 | 7,956,000 |
| 2024-03-08 | 14.200 | 14.540 | 13.560 | 14.200 | 14.049 | 7,267,000 |
| 2024-03-07 | 14.920 | 14.980 | 13.900 | 14.100 | 13.950 | 8,026,000 |
| 2024-03-06 | 14.440 | 15.600 | 14.440 | 14.900 | 14.742 | 6,335,720 |
| 2024-03-05 | 15.160 | 15.660 | 14.220 | 14.400 | 14.247 | 6,648,184 |
| 2024-03-04 | 14.640 | 15.980 | 14.640 | 15.160 | 14.999 | 9,614,200 |
| 2024-03-01 | 14.520 | 14.680 | 14.180 | 14.320 | 14.168 | 3,862,000 |
| 2024-02-29 | 13.780 | 14.880 | 13.700 | 14.620 | 14.465 | 7,774,000 |
| 2024-02-28 | 14.000 | 14.580 | 13.580 | 13.660 | 13.515 | 5,989,560 |
| 2024-02-27 | 14.100 | 14.460 | 13.600 | 13.880 | 13.733 | 6,164,200 |
| 2024-02-26 | 14.520 | 14.580 | 13.600 | 13.920 | 13.772 | 5,480,569 |
| 2024-02-23 | 14.200 | 14.820 | 14.140 | 14.440 | 14.287 | 6,397,293 |
| 2024-02-22 | 12.520 | 14.800 | 12.120 | 14.360 | 14.208 | 16,185,200 |
| 2024-02-21 | 12.540 | 12.620 | 12.060 | 12.500 | 12.367 | 4,720,000 |
| 2024-02-20 | 10.760 | 12.720 | 10.760 | 12.580 | 12.447 | 8,787,400 |
| 2024-02-19 | 11.060 | 11.420 | 10.680 | 10.760 | 10.646 | 3,796,400 |
| 2024-02-16 | 10.480 | 10.960 | 10.260 | 10.920 | 10.804 | 1,870,200 |
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.