Xd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	21.950	22.650	21.800	22.050	21.816	1,347,600
2023-05-22	21.800	22.550	21.400	21.750	21.519	2,841,000
2023-05-19	22.450	22.450	21.800	22.050	21.816	1,271,200
2023-05-18	23.150	23.200	22.450	22.500	22.261	665,000
2023-05-17	22.800	23.700	22.600	22.750	22.509	906,000
2023-05-16	23.300	23.900	22.950	23.400	23.152	973,800
2023-05-15	23.300	23.450	22.850	23.250	23.003	953,964
2023-05-12	23.900	24.300	23.200	23.300	23.053	1,374,400
2023-05-11	24.700	25.100	23.300	24.150	23.894	1,442,200
2023-05-10	23.900	24.500	23.900	24.300	24.042	612,886
2023-05-09	24.350	24.800	23.900	24.050	23.795	1,105,400
2023-05-08	25.050	25.600	24.500	24.550	24.290	926,574
2023-05-05	24.050	25.400	24.050	25.050	24.784	1,399,200
2023-05-04	24.150	24.500	23.500	24.050	23.795	1,136,294
2023-05-03	24.400	24.400	23.450	24.000	23.745	583,329
2023-05-02	24.700	25.150	24.400	24.800	24.537	506,200
2023-04-28	24.200	25.400	24.100	24.700	24.438	1,907,386
2023-04-27	23.900	24.250	23.550	23.700	23.449	1,400,600
2023-04-26	22.950	24.500	22.500	24.300	24.042	3,039,200
2023-04-25	23.550	23.600	22.750	23.150	22.904	1,728,600
2023-04-24	23.050	23.900	22.950	23.550	23.300	1,863,000
2023-04-21	24.300	24.450	23.200	23.450	23.201	2,319,700
2023-04-20	24.650	24.850	24.000	24.550	24.290	1,733,800
2023-04-19	25.450	25.500	24.350	24.650	24.389	2,596,000
2023-04-18	26.850	26.850	24.500	25.600	25.328	6,424,600
2023-04-17	26.750	27.600	26.600	27.000	26.714	2,547,576
2023-04-14	27.500	27.600	26.800	27.250	26.961	1,346,364
2023-04-13	26.950	27.450	26.500	27.400	27.109	1,607,800
2023-04-12	27.550	27.550	26.650	27.150	26.862	3,277,493
2023-04-11	28.100	28.100	26.750	27.550	27.258	2,230,889
2023-04-06	28.750	28.750	27.200	27.900	27.604	2,203,400
2023-04-04	27.850	28.850	27.700	28.750	28.445	3,366,400
2023-04-03	27.150	28.050	26.900	27.800	27.505	4,062,525
2023-03-31	27.300	27.600	25.500	26.950	26.664	4,569,200
2023-03-30	28.200	28.600	26.350	26.750	26.466	5,249,475
2023-03-29	27.400	28.650	27.300	28.000	27.703	4,482,800
2023-03-28	26.900	27.500	26.550	27.200	26.911	1,492,200
2023-03-27	26.600	27.400	26.150	26.850	26.565	3,276,100
2023-03-24	26.800	27.200	26.000	26.700	26.417	2,862,200
2023-03-23	25.750	26.600	25.450	26.500	26.219	3,495,800
2023-03-22	25.000	25.900	24.650	25.900	25.625	2,515,300
2023-03-21	24.050	24.800	23.700	24.650	24.389	1,807,300
2023-03-20	24.250	24.500	22.900	23.400	23.152	2,185,800
2023-03-17	23.000	24.150	23.000	24.150	23.894	2,350,600
2023-03-16	22.600	23.450	22.100	22.500	22.261	1,803,600
2023-03-15	23.000	23.800	22.350	23.000	22.756	1,316,300
2023-03-14	23.200	23.500	22.500	22.500	22.261	1,076,100
2023-03-13	22.700	23.800	22.500	23.200	22.954	2,596,592
2023-03-10	22.850	23.000	21.800	22.700	22.459	2,910,450
2023-03-09	24.000	24.450	23.200	23.200	22.954	2,539,400
2023-03-08	24.400	24.400	23.100	24.150	23.894	3,027,600
2023-03-07	26.250	26.250	24.100	24.400	24.141	3,413,800
2023-03-06	26.000	26.500	25.600	26.250	25.972	1,458,200
2023-03-03	26.200	26.950	25.400	26.250	25.972	1,621,600
2023-03-02	26.600	26.600	25.550	26.200	25.922	2,181,200
2023-03-01	25.300	26.500	25.300	26.400	26.120	3,038,400
2023-02-28	25.100	25.550	24.500	25.300	25.032	1,781,800
2023-02-27	25.000	25.800	24.450	25.000	24.735	3,013,200
2023-02-24	25.600	25.600	24.750	25.000	24.735	1,335,600
2023-02-23	25.100	25.750	24.400	25.700	25.427	2,986,200

← NewerPage 15 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.