Xd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	44.580	47.000	44.540	45.060	45.060	3,390,188
2026-07-27	42.000	44.980	41.600	44.960	44.960	3,247,600
2026-07-24	42.760	42.760	41.620	41.880	41.880	1,607,900
2026-07-23	42.100	42.920	41.260	42.840	42.840	1,838,979
2026-07-22	44.220	44.220	41.400	41.900	41.900	3,907,654
2026-07-21	44.840	45.680	43.220	44.380	44.380	2,284,859
2026-07-20	43.380	44.400	42.720	44.240	44.240	3,237,000
2026-07-17	45.960	46.200	42.360	43.380	43.380	3,141,428
2026-07-16	44.100	46.300	44.000	45.220	45.220	4,103,200
2026-07-15	42.140	44.060	41.520	43.460	43.460	4,164,000
2026-07-14	42.680	42.680	40.100	42.180	42.180	9,755,911
2026-07-13	45.940	46.000	41.680	42.640	42.640	7,561,800
2026-07-10	45.500	46.000	42.840	45.680	45.680	5,033,340
2026-07-09	48.900	50.850	44.600	45.000	45.000	6,902,000
2026-07-08	47.500	49.040	47.080	48.920	48.920	4,141,326
2026-07-07	47.200	51.000	46.820	47.860	47.860	4,791,878
2026-07-06	45.620	47.900	45.100	47.380	47.380	2,336,820
2026-07-03	45.980	46.920	45.280	45.600	45.600	2,206,200
2026-07-02	45.860	47.200	45.320	45.540	45.540	2,617,255
2026-06-30	44.800	44.980	43.240	44.500	44.500	2,956,752
2026-06-29	44.100	45.320	43.360	44.480	44.480	3,343,800
2026-06-26	44.000	44.000	42.520	43.420	43.420	3,744,162
2026-06-25	44.000	45.380	43.040	44.080	44.080	2,931,488
2026-06-24	45.000	45.000	43.420	44.000	44.000	2,139,000
2026-06-23	45.500	46.280	44.060	44.420	44.420	3,066,495
2026-06-22	47.000	47.000	45.500	45.800	45.800	3,180,715
2026-06-18	47.360	47.360	45.880	47.100	47.100	4,590,463
2026-06-17	48.000	49.580	46.840	47.160	47.160	3,186,297
2026-06-16	49.760	49.880	47.920	47.940	47.940	2,631,483
2026-06-15	51.500	51.600	48.800	49.540	49.540	3,508,880
2026-06-12	51.100	51.650	49.860	50.400	50.400	3,942,400
2026-06-11	51.300	52.500	49.700	50.600	50.600	3,005,440
2026-06-10	49.000	49.960	48.500	49.260	49.260	2,057,020
2026-06-09	50.100	50.700	48.840	49.060	49.060	1,905,600
2026-06-08	50.300	50.400	48.580	49.280	49.280	3,491,630
2026-06-05	52.150	52.850	50.650	50.800	50.800	2,652,960
2026-06-04	52.000	52.800	51.200	52.150	52.150	2,118,837
2026-06-03	57.500	57.500	52.500	52.500	52.500	4,774,622
2026-06-02	54.100	58.150	53.450	56.900	56.900	5,552,532
2026-06-01	51.800	55.650	50.800	53.700	53.700	5,015,000
2026-05-29	50.650	52.350	48.680	50.850	50.850	4,605,330
2026-05-28	51.800	51.800	49.080	49.580	49.580	4,079,602
2026-05-27	52.150	52.500	51.150	51.600	51.600	2,452,200
2026-05-26	51.750	53.000	50.100	52.150	52.150	4,104,700
2026-05-22	52.300	52.900	50.800	52.100	52.100	3,060,080
2026-05-21	53.700	53.700	51.750	52.050	52.050	2,586,309
2026-05-20	54.800	54.850	52.650	52.900	52.900	2,312,230
2026-05-19	54.200	55.450	53.800	54.850	54.850	2,378,664
2026-05-18	56.550	56.550	53.550	54.400	54.400	4,602,530
2026-05-15	57.000	57.650	56.300	56.850	56.850	2,419,600
2026-05-14	59.600	60.000	56.800	57.450	57.450	4,378,472
2026-05-13	61.650	61.750	57.850	58.000	58.000	5,434,980
2026-05-12	61.950	62.550	60.300	61.650	61.650	3,001,560
2026-05-11	64.750	65.400	61.200	61.500	61.500	4,802,270
2026-05-08	62.900	65.150	61.500	64.800	64.800	2,612,375
2026-05-07	62.800	63.650	62.150	62.900	62.900	2,203,582
2026-05-06	63.000	63.500	61.500	61.550	61.550	2,222,286
2026-05-05	63.100	63.100	61.600	62.400	62.400	660,600
2026-05-04	62.600	64.400	62.600	63.300	63.300	422,150
2026-04-30	63.900	64.400	61.900	62.400	62.400	2,050,721

← NewerPage 2 of 5 · 246 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.