Xd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	25.600	25.950	23.900	24.050	23.795	3,956,200
2022-03-01	25.000	26.400	24.700	26.000	25.724	3,687,350
2022-02-28	25.100	26.000	24.500	25.150	24.883	2,904,800
2022-02-25	27.000	27.050	25.150	25.200	24.933	4,236,630
2022-02-24	27.200	27.700	25.250	26.000	25.724	4,100,400
2022-02-23	27.300	28.650	26.800	28.450	28.148	5,200,400
2022-02-22	28.150	28.300	25.650	26.600	26.318	5,234,427
2022-02-21	31.800	31.800	27.900	28.050	27.752	6,306,016
2022-02-18	29.650	33.400	29.100	31.800	31.463	7,505,939
2022-02-17	30.750	30.750	28.900	29.850	29.533	2,268,177
2022-02-16	29.000	30.600	28.500	30.250	29.929	2,081,400
2022-02-15	27.700	29.000	27.250	27.950	27.653	1,199,667
2022-02-14	28.500	28.500	27.200	27.500	27.208	1,109,346
2022-02-11	29.250	30.300	28.150	28.500	28.198	1,697,383
2022-02-10	29.000	29.700	28.200	29.550	29.237	1,806,800
2022-02-09	27.650	29.000	27.650	28.000	27.703	2,354,330
2022-02-08	28.450	28.450	27.000	27.250	26.961	2,440,440
2022-02-07	30.850	30.850	27.800	28.450	28.148	3,114,200
2022-02-04	29.400	30.350	28.550	29.850	29.533	870,800
2022-01-31	28.500	29.450	28.250	29.200	28.890	446,400
2022-01-28	28.900	29.300	27.500	28.200	27.901	1,730,436
2022-01-27	32.900	32.900	27.800	28.900	28.593	3,517,846
2022-01-26	32.600	33.800	32.400	32.900	32.551	2,663,713
2022-01-25	35.000	35.200	31.950	32.600	32.254	2,971,400
2022-01-24	35.050	36.300	34.650	35.000	34.629	1,568,600
2022-01-21	36.200	36.550	35.000	36.350	35.964	1,484,171
2022-01-20	33.450	37.000	32.950	36.250	35.865	4,070,085
2022-01-19	32.450	34.950	32.400	32.950	32.600	2,560,400
2022-01-18	33.900	33.900	32.400	32.450	32.106	1,840,400
2022-01-17	34.400	34.800	33.050	33.200	32.848	1,610,200
2022-01-14	33.500	34.400	32.400	34.400	34.035	2,036,040
2022-01-13	36.000	36.400	33.350	33.450	33.095	3,104,520
2022-01-12	35.250	36.200	34.500	36.000	35.618	4,924,640
2022-01-11	36.000	36.000	33.750	34.450	34.085	2,880,679
2022-01-10	35.600	36.600	34.550	35.800	35.420	2,383,400
2022-01-07	35.850	36.500	35.000	35.600	35.222	1,776,800
2022-01-06	35.800	36.500	34.250	35.500	35.123	2,703,000
2022-01-05	38.900	38.950	34.550	35.600	35.222	6,431,947
2022-01-04	39.150	39.700	37.850	39.200	38.784	1,682,832
2022-01-03	39.500	39.600	37.850	39.150	38.735	549,000
2021-12-31	40.000	40.650	38.900	39.500	39.081	632,400
2021-12-30	38.000	38.750	37.600	38.350	37.943	784,000
2021-12-29	37.500	37.900	36.650	37.350	36.954	989,800
2021-12-28	39.150	39.500	37.200	37.500	37.102	2,067,200
2021-12-24	39.050	40.350	39.000	39.150	38.735	677,542
2021-12-23	39.750	40.550	38.750	38.800	38.388	1,182,300
2021-12-22	40.000	41.000	39.000	39.550	39.130	2,702,400
2021-12-21	36.800	39.150	36.500	38.750	38.339	2,045,008
2021-12-20	39.250	39.700	36.300	36.800	36.410	3,950,400
2021-12-17	41.400	41.400	39.000	39.250	38.834	3,136,648
2021-12-16	41.700	42.650	40.100	41.400	40.961	3,178,415
2021-12-15	44.200	45.400	41.400	41.650	41.208	3,589,000
2021-12-14	45.000	45.500	44.100	44.200	43.731	1,484,400
2021-12-13	44.900	46.500	44.900	45.600	45.116	1,818,217
2021-12-10	45.800	46.150	43.700	44.700	44.226	2,902,849
2021-12-09	47.150	47.800	45.200	45.800	45.314	2,335,658
2021-12-08	46.900	47.600	46.200	46.900	46.402	1,363,600
2021-12-07	44.500	46.750	44.300	46.350	45.858	2,027,257
2021-12-06	44.900	45.750	43.200	43.200	42.742	2,102,200
2021-12-03	46.150	46.850	44.500	45.000	44.523	2,179,800

← NewerPage 20 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.