Xd Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 10.600 | 10.620 | 10.000 | 10.520 | 10.408 | 1,041,600 |
| 2024-02-14 | 10.540 | 10.720 | 10.360 | 10.560 | 10.448 | 832,300 |
| 2024-02-09 | 11.180 | 11.180 | 10.160 | 10.600 | 10.488 | 1,728,000 |
| 2024-02-08 | 10.480 | 11.260 | 10.380 | 11.100 | 10.982 | 6,556,600 |
| 2024-02-07 | 10.660 | 10.980 | 10.140 | 10.480 | 10.369 | 5,542,200 |
| 2024-02-06 | 9.890 | 10.680 | 9.800 | 10.600 | 10.488 | 8,057,400 |
| 2024-02-05 | 9.090 | 10.280 | 8.980 | 9.880 | 9.775 | 10,974,800 |
| 2024-02-02 | 9.630 | 10.020 | 8.920 | 8.940 | 8.845 | 8,339,600 |
| 2024-02-01 | 8.380 | 9.870 | 8.340 | 9.620 | 9.518 | 10,809,580 |
| 2024-01-31 | 8.430 | 8.620 | 8.240 | 8.380 | 8.291 | 3,161,000 |
| 2024-01-30 | 8.500 | 8.600 | 8.280 | 8.390 | 8.301 | 1,751,351 |
| 2024-01-29 | 8.670 | 8.670 | 8.260 | 8.500 | 8.410 | 3,687,280 |
| 2024-01-26 | 8.610 | 8.660 | 8.000 | 8.080 | 7.994 | 4,152,900 |
| 2024-01-25 | 8.180 | 8.420 | 8.050 | 8.270 | 8.182 | 2,025,000 |
| 2024-01-24 | 8.250 | 8.410 | 7.860 | 8.180 | 8.093 | 3,417,176 |
| 2024-01-23 | 7.600 | 8.250 | 7.600 | 7.970 | 7.885 | 3,342,200 |
| 2024-01-22 | 8.140 | 8.140 | 7.470 | 7.600 | 7.519 | 3,663,200 |
| 2024-01-19 | 8.200 | 8.420 | 8.070 | 8.160 | 8.073 | 2,331,200 |
| 2024-01-18 | 8.160 | 8.260 | 8.010 | 8.190 | 8.103 | 1,800,200 |
| 2024-01-17 | 8.640 | 8.650 | 8.010 | 8.160 | 8.073 | 3,166,800 |
| 2024-01-16 | 8.750 | 8.920 | 8.500 | 8.620 | 8.529 | 1,913,000 |
| 2024-01-15 | 9.140 | 9.140 | 8.850 | 8.910 | 8.816 | 1,135,000 |
| 2024-01-12 | 9.310 | 9.470 | 9.050 | 9.140 | 9.043 | 1,459,000 |
| 2024-01-11 | 9.160 | 9.540 | 9.140 | 9.380 | 9.281 | 1,268,600 |
| 2024-01-10 | 9.060 | 9.340 | 8.850 | 9.160 | 9.063 | 3,950,760 |
| 2024-01-09 | 9.330 | 9.460 | 9.060 | 9.060 | 8.964 | 2,264,480 |
| 2024-01-08 | 9.610 | 9.740 | 9.230 | 9.340 | 9.241 | 1,776,200 |
| 2024-01-05 | 9.830 | 9.830 | 9.500 | 9.610 | 9.508 | 1,426,240 |
| 2024-01-04 | 9.800 | 9.900 | 9.580 | 9.830 | 9.726 | 1,848,400 |
| 2024-01-03 | 9.910 | 10.120 | 9.620 | 9.780 | 9.676 | 3,054,680 |
| 2024-01-02 | 10.460 | 10.680 | 9.850 | 9.910 | 9.805 | 1,792,520 |
| 2023-12-29 | 10.280 | 10.280 | 9.820 | 10.200 | 10.092 | 1,898,400 |
| 2023-12-28 | 9.590 | 10.340 | 9.490 | 10.080 | 9.973 | 2,788,600 |
| 2023-12-27 | 9.400 | 9.820 | 9.300 | 9.590 | 9.488 | 6,578,200 |
| 2023-12-22 | 11.300 | 11.300 | 8.880 | 8.990 | 8.895 | 15,050,800 |
| 2023-12-21 | 11.120 | 11.160 | 10.800 | 11.100 | 10.982 | 1,224,800 |
| 2023-12-20 | 11.500 | 11.500 | 10.940 | 11.000 | 10.883 | 1,010,800 |
| 2023-12-19 | 11.260 | 11.300 | 10.960 | 11.080 | 10.962 | 1,334,000 |
| 2023-12-18 | 11.500 | 11.580 | 11.180 | 11.240 | 11.121 | 1,137,443 |
| 2023-12-15 | 11.200 | 11.660 | 11.100 | 11.400 | 11.279 | 2,966,400 |
| 2023-12-14 | 11.200 | 11.440 | 10.920 | 11.040 | 10.923 | 1,469,600 |
| 2023-12-13 | 11.740 | 11.780 | 10.920 | 11.040 | 10.923 | 3,550,200 |
| 2023-12-12 | 11.860 | 12.100 | 11.720 | 11.900 | 11.774 | 936,400 |
| 2023-12-11 | 11.620 | 11.960 | 11.280 | 11.800 | 11.675 | 1,903,200 |
| 2023-12-08 | 12.280 | 12.320 | 11.720 | 11.880 | 11.754 | 2,451,400 |
| 2023-12-07 | 11.900 | 12.200 | 11.700 | 12.140 | 12.011 | 1,167,800 |
| 2023-12-06 | 11.960 | 12.260 | 11.800 | 12.040 | 11.912 | 1,281,720 |
| 2023-12-05 | 12.580 | 12.580 | 11.740 | 11.860 | 11.734 | 3,028,800 |
| 2023-12-04 | 13.340 | 13.620 | 12.360 | 12.500 | 12.367 | 2,405,800 |
| 2023-12-01 | 12.560 | 13.500 | 12.560 | 13.340 | 13.199 | 2,354,200 |
| 2023-11-30 | 13.560 | 13.560 | 12.600 | 12.600 | 12.466 | 2,428,409 |
| 2023-11-29 | 14.160 | 14.160 | 13.440 | 13.460 | 13.317 | 1,227,148 |
| 2023-11-28 | 14.200 | 14.200 | 13.760 | 14.020 | 13.871 | 1,205,742 |
| 2023-11-27 | 14.820 | 14.860 | 14.040 | 14.060 | 13.911 | 2,153,200 |
| 2023-11-24 | 14.700 | 14.900 | 14.360 | 14.560 | 14.406 | 2,780,920 |
| 2023-11-23 | 14.060 | 14.940 | 14.020 | 14.340 | 14.188 | 2,869,800 |
| 2023-11-22 | 13.680 | 14.080 | 13.560 | 13.980 | 13.832 | 1,588,199 |
| 2023-11-21 | 13.380 | 13.840 | 13.380 | 13.680 | 13.535 | 1,174,000 |
| 2023-11-20 | 13.260 | 13.500 | 13.100 | 13.400 | 13.258 | 726,311 |
| 2023-11-17 | 13.300 | 13.300 | 13.000 | 13.220 | 13.080 | 821,573 |
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.