Xd Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	46.000	46.850	45.400	46.150	45.660	1,447,297
2021-12-01	46.950	47.950	45.550	45.950	45.463	1,689,271
2021-11-30	47.950	47.950	45.050	46.600	46.106	3,360,416
2021-11-29	47.000	49.400	46.100	47.450	46.947	2,487,000
2021-11-26	48.000	48.300	46.950	47.000	46.501	1,164,800
2021-11-25	49.000	49.600	47.450	48.000	47.491	1,737,263
2021-11-24	47.900	49.750	47.350	48.700	48.183	2,168,891
2021-11-23	48.000	49.250	47.200	48.650	48.134	2,488,976
2021-11-22	52.000	52.000	49.300	49.800	49.272	1,612,800
2021-11-19	51.450	51.650	49.900	50.850	50.311	2,621,300
2021-11-18	54.000	54.000	51.700	52.650	52.091	2,398,868
2021-11-17	55.200	56.500	54.000	54.850	54.268	5,103,686
2021-11-16	48.950	55.850	48.200	54.300	53.724	8,983,262
2021-11-15	49.250	49.900	48.200	48.950	48.431	1,995,604
2021-11-12	46.900	50.000	46.800	49.250	48.728	4,477,961
2021-11-11	45.850	46.500	45.000	46.150	45.660	1,358,638
2021-11-10	43.850	46.850	43.650	46.450	45.957	2,423,727
2021-11-09	43.050	44.500	43.050	43.550	43.088	986,822
2021-11-08	43.800	43.800	42.000	42.400	41.950	1,652,800
2021-11-05	43.700	44.550	42.550	42.900	42.445	1,042,202
2021-11-04	43.550	44.300	42.900	43.700	43.236	926,800
2021-11-03	43.350	44.000	42.100	43.150	42.692	1,523,700
2021-11-02	44.000	45.350	42.550	43.000	42.544	1,588,401
2021-11-01	44.300	44.300	42.600	43.200	42.742	1,575,200
2021-10-29	43.750	44.500	43.600	44.300	43.830	586,916
2021-10-28	44.250	45.400	43.550	43.650	43.187	917,929
2021-10-27	47.600	47.600	43.850	44.200	43.731	3,404,200
2021-10-26	50.250	51.500	48.000	48.200	47.689	1,309,900
2021-10-25	48.400	50.250	47.700	49.550	49.024	1,647,200

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.