Xd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	14.020	14.040	13.480	13.580	13.436	767,400
2023-11-15	13.960	14.120	13.720	13.920	13.772	1,948,800
2023-11-14	14.020	14.020	13.380	13.400	13.258	1,201,200
2023-11-13	13.660	14.040	13.560	14.000	13.852	905,600
2023-11-10	13.620	13.720	13.320	13.580	13.436	1,307,400
2023-11-09	14.080	14.180	13.600	13.760	13.614	1,256,400
2023-11-08	13.700	14.300	13.660	13.800	13.654	2,142,800
2023-11-07	14.100	14.100	13.540	13.740	13.594	1,531,400
2023-11-06	13.320	14.100	13.240	14.100	13.950	3,311,600
2023-11-03	11.880	12.960	11.880	12.860	12.724	4,426,000
2023-11-02	12.100	12.320	11.720	11.920	11.794	2,135,200
2023-11-01	12.000	12.080	11.600	11.940	11.813	1,940,000
2023-10-31	12.180	12.240	11.780	11.840	11.714	1,306,883
2023-10-30	12.000	12.220	11.820	12.100	11.972	1,568,800
2023-10-27	12.080	12.300	11.920	12.040	11.912	1,246,850
2023-10-26	12.180	12.360	11.860	12.080	11.952	784,400
2023-10-25	12.480	12.620	12.040	12.220	12.090	1,090,400
2023-10-24	11.680	12.360	11.680	12.120	11.991	1,328,000
2023-10-20	12.000	12.280	11.800	12.000	11.873	1,127,500
2023-10-19	12.220	12.360	12.020	12.260	12.130	693,400
2023-10-18	12.620	12.620	12.140	12.220	12.090	1,307,915
2023-10-17	12.680	12.880	12.500	12.860	12.724	936,540
2023-10-16	13.060	13.060	12.520	12.600	12.466	991,040
2023-10-13	13.280	13.280	12.700	12.780	12.644	1,586,800
2023-10-12	13.660	13.940	13.420	13.500	13.357	1,457,200
2023-10-11	13.900	13.920	13.300	13.580	13.436	2,394,422
2023-10-10	13.100	13.900	13.100	13.460	13.317	1,382,600
2023-10-09	13.500	13.700	13.020	13.100	12.961	796,400
2023-10-06	13.100	13.680	13.100	13.500	13.357	483,047
2023-10-05	13.460	13.460	12.800	13.140	13.001	325,120
2023-10-04	13.200	13.200	12.720	12.920	12.783	446,896
2023-10-03	14.040	14.040	13.220	13.480	13.337	326,506
2023-09-29	14.020	14.360	13.800	14.200	14.049	447,600
2023-09-28	13.860	14.020	13.460	13.600	13.456	706,400
2023-09-27	13.920	14.040	13.760	13.840	13.693	531,800
2023-09-26	13.860	14.100	13.580	13.820	13.673	587,400
2023-09-25	14.060	14.260	13.800	13.800	13.654	857,600
2023-09-22	13.400	14.120	13.300	14.060	13.911	1,014,400
2023-09-21	13.560	13.740	13.240	13.420	13.278	741,600
2023-09-20	13.900	13.920	13.540	13.560	13.416	731,600
2023-09-19	13.820	13.980	13.520	13.900	13.753	1,075,800
2023-09-18	14.080	14.120	13.600	13.660	13.515	1,810,400
2023-09-15	14.340	14.340	13.680	13.860	13.713	2,625,974
2023-09-14	14.480	14.520	13.920	14.180	14.030	2,597,343
2023-09-13	15.180	15.180	14.240	14.380	14.227	3,517,200
2023-09-12	15.620	15.620	14.860	14.960	14.801	3,094,956
2023-09-11	16.000	16.300	15.620	15.780	15.613	2,788,000
2023-09-07	16.740	17.020	16.360	16.520	16.345	1,190,240
2023-09-06	17.160	17.160	16.680	16.920	16.741	705,000
2023-09-05	17.300	17.660	16.860	17.120	16.938	790,931
2023-09-04	17.280	17.740	16.960	17.360	17.176	1,256,620
2023-08-31	17.080	17.780	16.940	17.280	17.097	1,808,900
2023-08-30	17.400	17.420	16.960	17.080	16.899	994,700
2023-08-29	16.220	17.300	16.200	17.080	16.899	1,473,400
2023-08-28	16.600	16.880	16.200	16.300	16.127	1,095,800
2023-08-25	16.540	16.540	16.000	16.100	15.929	751,600
2023-08-24	16.220	16.780	16.200	16.660	16.483	558,800
2023-08-23	16.280	16.440	15.840	16.220	16.048	888,988
2023-08-22	15.900	16.440	15.900	16.280	16.107	1,451,800
2023-08-21	16.260	16.440	15.900	15.980	15.811	765,720

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.