Xd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	18.660	19.400	18.340	18.760	18.561	2,079,800
2022-08-25	17.600	18.360	17.600	18.260	18.066	1,339,800
2022-08-24	18.780	18.800	17.500	17.600	17.413	1,870,470
2022-08-23	18.740	19.020	18.460	18.540	18.343	1,013,953
2022-08-22	18.620	19.000	18.500	18.740	18.541	1,157,710
2022-08-19	19.060	19.420	18.740	18.880	18.680	738,400
2022-08-18	19.840	19.840	18.860	18.920	18.719	749,407
2022-08-17	19.840	19.840	18.840	19.760	19.550	1,632,227
2022-08-16	20.300	20.300	19.140	19.500	19.293	1,723,946
2022-08-15	20.000	20.200	19.780	19.880	19.669	582,600
2022-08-12	19.380	20.000	19.240	20.000	19.788	1,421,891
2022-08-11	18.960	19.500	18.620	19.480	19.273	1,428,024
2022-08-10	19.280	19.740	18.480	18.660	18.462	1,243,508
2022-08-09	19.480	20.000	19.040	19.780	19.570	1,505,260
2022-08-08	19.460	19.460	18.780	19.120	18.917	713,670
2022-08-05	18.660	19.420	18.500	19.400	19.194	1,994,248
2022-08-04	17.720	18.460	17.720	18.460	18.264	1,573,090
2022-08-03	18.300	18.540	17.500	17.660	17.473	2,148,835
2022-08-02	18.400	18.400	17.420	17.940	17.750	1,870,195
2022-08-01	18.520	18.800	17.960	18.560	18.363	2,082,800
2022-07-29	19.980	20.000	18.500	18.680	18.482	2,186,200
2022-07-28	19.940	20.450	19.700	19.860	19.649	838,070
2022-07-27	19.600	20.200	19.600	19.820	19.610	1,144,600
2022-07-26	19.800	20.150	19.600	20.000	19.788	1,215,000
2022-07-25	20.850	20.850	19.440	19.660	19.451	2,276,600
2022-07-22	20.400	20.900	20.200	20.800	20.579	5,265,775
2022-07-21	18.980	20.800	18.360	20.000	19.788	6,476,600
2022-07-20	18.500	19.000	18.300	18.700	18.502	1,127,000
2022-07-19	18.320	18.580	18.060	18.300	18.106	1,480,400
2022-07-18	18.160	18.500	17.660	18.320	18.126	2,268,400
2022-07-15	19.000	19.700	18.320	18.420	18.225	2,013,000
2022-07-14	19.220	20.350	19.000	19.620	19.412	2,545,200
2022-07-13	18.580	19.500	18.580	19.220	19.016	3,387,200
2022-07-12	18.800	18.820	18.240	18.440	18.244	2,084,540
2022-07-11	19.300	19.340	18.220	18.900	18.700	3,458,200
2022-07-08	19.980	20.050	18.920	19.180	18.977	2,507,400
2022-07-07	19.380	19.680	18.880	19.460	19.254	1,914,200
2022-07-06	20.600	20.750	18.820	19.380	19.174	6,843,400
2022-07-05	21.000	21.000	20.200	20.500	20.283	2,143,600
2022-07-04	20.600	21.300	20.100	20.600	20.381	2,856,927
2022-06-30	21.250	21.250	20.200	20.450	20.233	3,869,100
2022-06-29	21.000	21.800	20.350	20.750	20.530	6,075,000
2022-06-28	25.150	25.150	21.150	21.250	21.025	18,157,801
2022-06-27	25.150	26.350	24.600	25.150	24.883	6,826,600
2022-06-24	24.750	25.750	24.600	25.500	25.229	2,643,100
2022-06-23	24.750	25.350	24.100	24.750	24.487	1,215,340
2022-06-22	25.700	26.300	24.650	24.750	24.487	2,812,800
2022-06-21	24.500	25.600	23.650	25.500	25.229	1,951,170
2022-06-20	24.100	24.550	23.300	24.000	23.745	1,908,800
2022-06-17	24.250	25.100	23.700	24.100	23.844	3,553,565
2022-06-16	26.200	26.400	24.350	24.750	24.487	3,582,200
2022-06-15	25.400	26.200	25.300	26.000	25.724	3,085,198
2022-06-14	24.950	25.500	24.050	25.100	24.834	3,105,600
2022-06-13	25.900	26.750	24.950	25.550	25.279	3,087,236
2022-06-10	24.200	26.600	24.000	26.500	26.219	6,846,700
2022-06-09	26.200	26.500	24.750	25.250	24.982	3,717,000
2022-06-08	25.300	26.100	24.600	25.950	25.675	7,783,900
2022-06-07	23.750	24.400	23.200	23.950	23.696	1,674,600
2022-06-06	22.800	23.850	22.800	23.750	23.498	1,781,389
2022-06-02	22.900	23.000	22.300	22.800	22.558	1,232,200

← NewerPage 18 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.