Xd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	26.600	27.150	24.750	25.200	24.933	4,098,200
2023-02-21	27.950	28.200	26.500	26.600	26.318	2,937,400
2023-02-20	26.950	28.200	26.350	27.950	27.653	3,519,400
2023-02-17	28.300	28.300	26.500	26.650	26.367	2,758,576
2023-02-16	26.100	28.600	26.100	27.850	27.555	5,692,000
2023-02-15	27.500	28.050	26.000	26.050	25.774	2,539,400
2023-02-14	27.750	28.800	27.400	27.500	27.208	2,748,400
2023-02-13	27.150	28.600	26.700	27.800	27.505	3,655,000
2023-02-10	28.000	28.000	26.350	27.050	26.763	2,868,757
2023-02-09	26.750	28.850	26.750	28.000	27.703	3,505,600
2023-02-08	29.000	29.050	26.950	27.500	27.208	3,228,600
2023-02-07	27.550	29.000	27.550	28.450	28.148	3,298,400
2023-02-06	28.250	28.550	26.800	27.350	27.060	6,702,200
2023-02-03	27.300	28.700	27.300	28.500	28.198	3,478,000
2023-02-02	27.600	29.300	27.200	27.600	27.307	5,157,400
2023-02-01	26.900	27.800	25.900	27.600	27.307	5,215,400
2023-01-31	25.550	27.000	25.300	26.650	26.367	6,421,300
2023-01-30	25.250	27.000	24.700	25.150	24.883	7,653,612
2023-01-27	24.950	25.450	24.550	25.250	24.982	1,407,925
2023-01-26	24.750	24.950	24.250	24.900	24.636	1,429,400
2023-01-20	25.100	25.100	23.600	24.000	23.745	2,461,400
2023-01-19	25.400	25.600	24.200	24.250	23.993	2,391,600
2023-01-18	24.350	26.400	24.200	26.000	25.724	18,306,500
2023-01-17	25.650	25.650	23.250	24.050	23.795	21,120,801
2023-01-16	26.800	27.000	25.150	25.700	25.427	3,464,600
2023-01-13	25.550	26.850	25.050	26.700	26.417	3,374,000
2023-01-12	25.850	26.050	24.600	25.350	25.081	4,073,600
2023-01-11	26.800	27.500	24.900	25.350	25.081	8,184,200
2023-01-10	27.000	27.850	26.150	26.800	26.516	3,624,914
2023-01-09	26.500	27.850	26.500	27.000	26.714	9,400,400
2023-01-06	25.000	27.750	24.750	25.900	25.625	9,344,400
2023-01-05	25.200	26.500	24.500	25.000	24.735	10,593,400
2023-01-04	22.600	24.850	22.500	24.600	24.339	11,078,280
2023-01-03	21.400	22.650	20.600	22.550	22.311	3,557,200
2022-12-30	20.650	23.000	20.650	21.600	21.371	10,627,800
2022-12-29	21.600	22.500	20.250	20.400	20.184	6,663,000
2022-12-28	20.550	22.200	20.550	21.400	21.173	4,737,600
2022-12-23	20.150	20.800	20.100	20.550	20.332	762,600
2022-12-22	19.980	20.800	19.880	20.600	20.381	1,879,400
2022-12-21	19.840	19.980	19.340	19.640	19.432	1,255,600
2022-12-20	20.150	20.300	19.300	19.560	19.353	1,808,000
2022-12-19	21.100	21.200	20.050	20.350	20.134	1,256,815
2022-12-16	20.500	21.000	19.960	20.450	20.233	2,911,692
2022-12-15	21.600	21.650	20.350	20.850	20.629	2,401,500
2022-12-14	21.400	21.950	20.500	21.600	21.371	3,744,500
2022-12-13	20.000	21.450	19.980	20.800	20.579	4,765,400
2022-12-12	21.700	22.250	19.800	19.960	19.748	10,133,600
2022-12-09	21.000	22.700	20.700	22.450	22.212	14,683,900
2022-12-08	19.840	21.600	19.840	20.600	20.381	8,208,841
2022-12-07	21.350	22.500	19.560	19.700	19.491	6,007,800
2022-12-06	21.500	22.450	21.300	21.400	21.173	2,362,800
2022-12-05	20.800	22.500	20.300	22.350	22.113	4,949,154
2022-12-02	20.600	20.750	19.780	20.050	19.837	1,969,154
2022-12-01	21.000	21.050	20.200	20.300	20.085	3,651,400
2022-11-30	19.180	19.800	18.880	19.800	19.590	2,862,700
2022-11-29	18.020	19.440	18.020	19.220	19.016	3,480,686
2022-11-28	18.300	18.580	17.700	18.000	17.809	3,163,200
2022-11-25	19.760	19.760	18.860	19.000	18.798	1,609,800
2022-11-24	19.800	20.100	19.400	19.720	19.511	1,062,000
2022-11-23	20.300	20.700	19.500	19.660	19.451	1,713,200

← NewerPage 16 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.