Xd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	20.200	21.050	19.460	20.300	20.085	3,002,600
2022-11-21	21.200	21.400	19.900	20.800	20.579	3,754,731
2022-11-18	22.200	23.600	21.300	21.550	21.321	10,319,340
2022-11-17	24.000	24.050	19.880	21.350	21.124	18,765,400
2022-11-16	20.100	24.250	19.920	23.800	23.548	7,868,003
2022-11-15	18.900	20.400	18.900	20.300	20.085	2,878,408
2022-11-14	18.400	19.880	18.020	19.240	19.036	4,625,600
2022-11-11	17.480	17.480	16.840	17.360	17.176	2,189,567
2022-11-10	16.000	16.300	15.840	15.920	15.751	852,200
2022-11-09	16.900	17.600	16.200	16.480	16.305	1,190,600
2022-11-08	17.300	17.580	16.840	17.460	17.275	1,054,700
2022-11-07	16.040	17.500	15.680	17.300	17.116	2,230,003
2022-11-04	15.580	16.600	15.380	16.040	15.870	2,322,567
2022-11-03	14.600	15.480	14.340	15.100	14.940	1,627,800
2022-11-02	14.500	15.080	13.700	14.880	14.722	1,898,200
2022-11-01	13.980	14.680	13.640	14.500	14.346	3,213,400
2022-10-31	13.100	13.880	12.920	13.600	13.456	1,646,800
2022-10-28	14.320	14.340	12.900	13.100	12.961	1,528,800
2022-10-27	14.000	14.680	14.000	14.300	14.148	2,442,400
2022-10-26	12.800	14.160	12.800	13.700	13.555	2,502,800
2022-10-25	12.700	13.380	12.260	12.800	12.664	3,425,800
2022-10-24	14.240	14.400	12.600	12.700	12.565	3,183,400
2022-10-21	15.500	15.620	14.320	14.400	14.247	2,121,400
2022-10-20	15.800	15.800	15.180	15.220	15.059	1,971,600
2022-10-19	16.760	16.760	16.200	16.260	16.088	872,600
2022-10-18	16.160	16.900	15.960	16.900	16.721	1,380,000
2022-10-17	15.660	16.160	15.120	15.880	15.712	1,771,800
2022-10-14	15.440	16.440	15.440	15.560	15.395	1,689,800
2022-10-13	15.800	16.580	15.020	15.040	14.880	1,015,600
2022-10-12	16.180	16.560	15.200	15.940	15.771	1,598,200
2022-10-11	17.000	17.000	15.520	16.180	16.008	937,200
2022-10-10	16.760	17.100	16.200	16.520	16.345	1,308,600
2022-10-07	17.060	17.060	16.760	16.760	16.582	221,000
2022-10-06	17.500	17.500	16.840	17.080	16.899	453,957
2022-10-05	16.220	17.920	16.220	17.880	17.690	987,042
2022-10-03	15.000	16.480	15.000	15.880	15.712	420,800
2022-09-30	16.640	16.640	15.600	16.000	15.830	1,111,200
2022-09-29	18.200	18.200	16.640	16.660	16.483	1,035,100
2022-09-28	19.020	19.020	17.680	17.800	17.611	1,503,136
2022-09-27	18.300	18.960	18.000	18.760	18.561	832,961
2022-09-26	17.980	18.820	17.980	18.340	18.145	920,264
2022-09-23	18.340	18.380	17.980	18.040	17.849	1,000,800
2022-09-22	18.860	18.860	18.140	18.380	18.185	782,800
2022-09-21	19.580	19.580	18.860	18.920	18.719	650,400
2022-09-20	19.080	19.680	19.040	19.680	19.471	1,284,300
2022-09-19	20.650	20.650	18.880	19.080	18.878	1,804,200
2022-09-16	21.000	21.400	20.650	20.750	20.530	1,264,641
2022-09-15	21.300	21.500	20.650	21.200	20.975	974,600
2022-09-14	21.000	21.450	20.450	21.150	20.926	2,164,022
2022-09-13	20.250	22.050	19.800	21.600	21.371	3,945,600
2022-09-09	19.220	20.200	19.040	20.100	19.887	1,276,500
2022-09-08	20.000	20.450	19.080	19.260	19.056	954,400
2022-09-07	19.180	20.000	19.140	19.960	19.748	1,074,600
2022-09-06	19.200	19.740	19.080	19.500	19.293	1,090,466
2022-09-05	19.560	19.720	18.940	19.600	19.392	1,238,000
2022-09-02	19.720	20.300	19.420	19.520	19.313	1,130,600
2022-09-01	19.600	20.300	19.020	19.720	19.511	2,104,600
2022-08-31	18.300	20.400	18.020	19.600	19.392	3,733,065
2022-08-30	18.780	18.780	17.900	18.420	18.225	794,800
2022-08-29	18.380	18.760	18.100	18.580	18.383	807,800

← NewerPage 17 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.