Xd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	17.000	17.000	16.200	16.260	16.088	603,000
2023-08-17	16.500	16.980	16.200	16.760	16.582	955,800
2023-08-16	16.660	16.860	16.500	16.780	16.602	626,000
2023-08-15	16.960	17.020	16.420	16.860	16.681	849,000
2023-08-14	16.520	17.060	16.360	17.020	16.839	1,066,100
2023-08-11	17.260	17.260	16.800	16.920	16.741	769,300
2023-08-10	17.200	17.400	16.700	17.240	17.057	1,521,400
2023-08-09	17.280	17.860	17.100	17.380	17.196	1,511,400
2023-08-08	18.080	18.100	17.100	17.160	16.978	1,743,000
2023-08-07	19.000	19.000	17.980	18.180	17.987	1,619,800
2023-08-04	17.780	18.560	17.780	18.460	18.264	1,747,200
2023-08-03	17.480	17.840	17.300	17.720	17.532	877,400
2023-08-02	18.200	18.400	17.360	17.600	17.413	1,413,000
2023-08-01	19.020	19.240	17.940	18.200	18.007	1,767,700
2023-07-31	18.300	19.200	18.300	18.720	18.521	2,618,250
2023-07-28	17.600	18.300	17.540	18.220	18.027	1,802,200
2023-07-27	17.500	18.140	17.380	17.960	17.769	2,871,400
2023-07-26	17.520	17.520	16.600	17.120	16.938	2,585,800
2023-07-25	17.800	17.880	17.280	17.520	17.334	1,376,600
2023-07-24	17.200	17.380	17.020	17.160	16.978	1,646,511
2023-07-21	17.580	17.900	17.200	17.540	17.354	1,432,560
2023-07-20	18.140	18.400	17.540	17.580	17.394	1,167,400
2023-07-19	18.100	18.100	17.400	17.900	17.710	2,051,720
2023-07-18	19.200	19.200	17.940	18.100	17.908	3,018,640
2023-07-14	20.600	20.600	19.100	19.200	18.996	2,414,700
2023-07-13	19.840	20.450	19.800	20.250	20.035	1,453,844
2023-07-12	19.580	19.840	19.140	19.220	19.016	656,400
2023-07-11	19.500	19.800	19.420	19.520	19.313	560,800
2023-07-10	19.600	19.620	19.240	19.400	19.194	617,000
2023-07-07	19.440	19.520	19.080	19.240	19.036	916,400
2023-07-06	20.450	20.550	19.600	19.700	19.491	1,176,421
2023-07-05	20.600	20.750	20.100	20.450	20.233	703,000
2023-07-04	20.200	20.750	19.820	20.550	20.332	1,175,600
2023-07-03	20.250	20.300	19.600	20.100	19.887	1,536,536
2023-06-30	20.500	20.650	19.660	19.700	19.491	2,107,800
2023-06-29	21.100	21.300	20.050	20.650	20.431	1,857,600
2023-06-28	21.650	21.650	20.500	21.250	21.025	1,778,950
2023-06-27	21.250	21.900	21.250	21.500	21.272	961,600
2023-06-26	21.450	21.500	20.900	21.200	20.975	1,083,300
2023-06-23	21.550	21.550	20.850	21.200	20.975	460,106
2023-06-21	22.650	22.650	21.500	21.650	21.420	1,135,000
2023-06-20	23.100	23.100	22.200	22.700	22.459	1,484,600
2023-06-19	22.900	22.950	21.950	22.800	22.558	2,102,600
2023-06-16	22.900	23.450	22.350	23.150	22.904	1,848,388
2023-06-15	22.700	22.850	22.000	22.800	22.558	1,290,600
2023-06-14	22.400	22.700	21.800	22.000	21.767	972,800
2023-06-13	21.200	22.450	21.150	22.400	22.162	2,041,000
2023-06-12	21.900	21.900	20.900	21.200	20.975	665,460
2023-06-09	21.150	21.800	20.550	21.600	21.371	2,113,000
2023-06-08	21.150	21.250	20.200	20.700	20.480	1,341,800
2023-06-07	21.000	21.750	21.000	21.450	21.222	1,740,000
2023-06-06	21.650	21.650	20.300	20.500	20.283	2,435,400
2023-06-05	21.200	21.750	20.800	21.400	21.173	1,014,800
2023-06-02	21.450	21.800	21.000	21.550	21.321	1,426,600
2023-06-01	20.100	21.100	19.820	20.650	20.431	1,552,800
2023-05-31	20.800	20.800	19.920	20.450	20.233	3,638,000
2023-05-30	20.300	20.950	20.000	20.800	20.579	1,591,941
2023-05-29	20.950	21.400	19.920	20.000	19.788	3,359,190
2023-05-25	21.550	21.600	20.300	20.900	20.678	1,858,000
2023-05-24	22.050	22.150	21.300	21.600	21.371	1,327,800

← NewerPage 14 of 21 · 1,234 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.