Xd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	22.700	23.500	22.650	23.300	23.053	2,350,600
2022-05-31	21.850	23.200	21.750	22.950	22.707	4,197,600
2022-05-30	20.600	22.100	20.600	21.800	21.569	3,190,450
2022-05-27	21.000	21.500	20.200	20.500	20.283	3,723,450
2022-05-26	19.240	19.680	18.800	19.540	19.333	1,216,200
2022-05-25	19.860	19.860	18.860	19.240	19.036	3,849,916
2022-05-24	21.500	21.850	19.740	19.880	19.669	2,103,020
2022-05-23	21.200	21.600	20.750	21.500	21.272	1,688,000
2022-05-20	20.750	21.850	20.750	21.450	21.222	2,144,397
2022-05-19	20.350	20.750	20.000	20.650	20.431	1,648,200
2022-05-18	21.800	21.800	20.650	21.150	20.926	2,626,000
2022-05-17	20.350	21.600	20.000	21.450	21.222	3,701,200
2022-05-16	20.200	20.600	19.660	19.920	19.709	2,354,800
2022-05-13	19.200	19.800	19.000	19.740	19.531	3,042,000
2022-05-12	18.920	19.180	18.240	18.840	18.640	3,177,516
2022-05-11	18.880	20.300	18.560	19.360	19.155	3,310,000
2022-05-10	18.420	19.140	18.040	18.920	18.719	3,861,200
2022-05-06	19.680	19.700	18.960	19.200	18.996	2,301,400
2022-05-05	21.150	21.550	20.300	20.400	20.184	1,808,800
2022-05-04	21.500	21.500	20.500	20.750	20.530	1,168,000
2022-05-03	21.000	21.850	20.100	21.150	20.926	1,809,200
2022-04-29	18.540	21.500	18.200	21.100	20.876	4,248,048
2022-04-28	19.000	19.020	17.660	18.440	18.244	1,556,600
2022-04-27	18.800	19.520	18.420	18.620	18.422	3,357,500
2022-04-26	18.700	20.150	18.700	18.980	18.779	4,488,000
2022-04-25	19.640	20.050	18.200	18.460	18.264	3,207,298
2022-04-22	18.660	20.300	18.400	19.640	19.432	5,280,200
2022-04-21	19.500	20.150	18.600	18.940	18.739	4,242,800
2022-04-20	21.100	21.700	20.200	20.350	20.134	2,662,800
2022-04-19	21.450	21.750	20.600	21.100	20.876	4,238,000
2022-04-14	23.300	23.500	22.000	22.100	21.866	5,831,600
2022-04-13	23.000	24.000	22.350	22.800	22.558	9,306,800
2022-04-12	27.250	29.400	23.200	23.800	23.548	34,520,801
2022-04-11	23.300	24.200	21.300	23.700	23.449	8,129,200
2022-04-08	24.500	24.700	22.300	23.350	23.102	4,968,000
2022-04-07	24.750	25.900	24.200	24.500	24.240	3,443,633
2022-04-06	26.400	27.950	24.300	24.800	24.537	5,977,800
2022-04-04	26.000	27.000	25.750	26.800	26.516	1,981,800
2022-04-01	23.950	25.800	23.200	25.750	25.477	2,505,800
2022-03-31	25.500	25.700	23.500	24.300	24.042	1,944,200
2022-03-30	25.800	27.100	25.050	25.400	25.131	3,788,573
2022-03-29	26.300	26.500	25.300	26.350	26.070	1,974,969
2022-03-28	24.800	26.800	24.200	26.050	25.774	5,182,842
2022-03-25	26.800	27.550	24.150	24.800	24.537	5,880,200
2022-03-24	26.700	28.350	25.850	26.250	25.972	5,908,800
2022-03-23	28.300	28.950	26.300	26.700	26.417	7,900,267
2022-03-22	24.000	27.250	23.200	26.900	26.615	7,523,720
2022-03-21	26.250	26.350	24.000	24.300	24.042	7,768,600
2022-03-18	23.400	25.000	21.600	24.050	23.795	11,361,390
2022-03-17	22.000	25.500	21.500	25.150	24.883	15,625,660
2022-03-16	15.560	19.580	15.000	19.360	19.155	11,195,200
2022-03-15	16.200	16.740	14.200	14.340	14.188	11,389,000
2022-03-14	19.440	19.460	16.540	16.760	16.582	5,214,143
2022-03-11	18.400	20.600	18.140	19.940	19.728	7,097,032
2022-03-10	19.880	20.450	19.020	19.360	19.155	3,619,200
2022-03-09	18.660	19.280	17.440	19.120	18.917	8,214,800
2022-03-08	18.780	19.100	17.900	18.280	18.086	6,645,200
2022-03-07	20.200	20.400	18.320	18.420	18.225	8,788,790
2022-03-04	22.100	22.100	20.600	21.250	21.025	7,927,800
2022-03-03	24.050	24.400	22.400	23.100	22.855	4,917,100

← NewerPage 19 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.