Xd Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 63.900 | 64.400 | 61.900 | 62.400 | 62.400 | 2,050,721 |
| 2026-04-29 | 63.800 | 65.800 | 63.800 | 64.100 | 64.100 | 2,504,411 |
| 2026-04-28 | 64.950 | 65.600 | 63.300 | 63.600 | 63.600 | 1,870,600 |
| 2026-04-27 | 66.650 | 67.600 | 64.400 | 64.950 | 64.950 | 2,657,888 |
| 2026-04-24 | 64.050 | 67.050 | 63.250 | 66.650 | 66.650 | 3,416,183 |
| 2026-04-23 | 63.150 | 64.750 | 61.800 | 64.050 | 64.050 | 2,502,544 |
| 2026-04-22 | 64.500 | 64.500 | 62.400 | 63.400 | 63.400 | 2,894,818 |
| 2026-04-21 | 64.600 | 64.900 | 63.850 | 64.600 | 64.600 | 1,614,850 |
| 2026-04-20 | 64.900 | 65.450 | 63.500 | 64.600 | 64.600 | 2,215,800 |
| 2026-04-17 | 64.900 | 65.650 | 63.900 | 64.200 | 64.200 | 2,194,700 |
| 2026-04-16 | 64.200 | 65.800 | 64.150 | 65.200 | 65.200 | 2,793,497 |
| 2026-04-15 | 63.900 | 64.750 | 63.150 | 63.950 | 63.950 | 3,108,563 |
| 2026-04-14 | 63.800 | 64.200 | 61.600 | 62.250 | 62.250 | 2,510,960 |
| 2026-04-13 | 62.800 | 62.800 | 61.500 | 62.500 | 62.500 | 2,630,635 |
| 2026-04-10 | 62.450 | 64.500 | 62.450 | 63.400 | 63.400 | 1,908,122 |
| 2026-04-09 | 62.950 | 63.400 | 61.400 | 62.450 | 62.450 | 2,095,695 |
| 2026-04-08 | 63.650 | 64.900 | 63.000 | 63.450 | 63.450 | 3,763,888 |
| 2026-04-02 | 64.500 | 64.500 | 60.600 | 60.850 | 60.850 | 4,082,627 |
| 2026-04-01 | 62.700 | 64.500 | 62.000 | 64.250 | 64.250 | 3,312,272 |
| 2026-03-31 | 63.000 | 63.800 | 59.500 | 60.450 | 60.450 | 4,555,039 |
| 2026-03-30 | 62.900 | 64.650 | 60.800 | 63.000 | 63.000 | 3,152,136 |
| 2026-03-27 | 64.000 | 66.600 | 60.500 | 63.900 | 63.900 | 5,719,132 |
| 2026-03-26 | 66.400 | 66.400 | 63.800 | 64.400 | 64.400 | 3,016,745 |
| 2026-03-25 | 68.900 | 69.850 | 65.400 | 66.400 | 66.400 | 4,122,000 |
| 2026-03-24 | 68.000 | 68.450 | 66.000 | 68.150 | 68.150 | 2,508,342 |
| 2026-03-23 | 68.650 | 68.950 | 65.700 | 67.300 | 67.300 | 3,373,840 |
| 2026-03-20 | 69.550 | 71.500 | 69.250 | 70.000 | 70.000 | 2,911,252 |
| 2026-03-19 | 70.000 | 71.350 | 69.250 | 70.000 | 70.000 | 3,062,880 |
| 2026-03-18 | 72.950 | 73.150 | 71.550 | 72.400 | 72.400 | 1,520,320 |
| 2026-03-17 | 72.550 | 75.200 | 71.950 | 72.500 | 72.500 | 2,320,200 |
| 2026-03-16 | 70.000 | 72.700 | 69.300 | 72.000 | 72.000 | 2,485,000 |
| 2026-03-13 | 72.250 | 74.450 | 69.750 | 70.300 | 70.300 | 3,329,610 |
| 2026-03-12 | 74.000 | 75.250 | 71.100 | 71.300 | 71.300 | 2,153,559 |
| 2026-03-11 | 76.250 | 76.250 | 74.350 | 74.800 | 74.800 | 2,082,000 |
| 2026-03-10 | 73.500 | 76.200 | 73.500 | 75.250 | 75.250 | 3,518,434 |
| 2026-03-09 | 69.300 | 72.000 | 68.250 | 71.750 | 71.750 | 3,210,600 |
| 2026-03-06 | 69.050 | 72.400 | 69.000 | 71.300 | 71.300 | 5,738,012 |
| 2026-03-05 | 73.000 | 73.200 | 70.750 | 71.000 | 71.000 | 2,697,750 |
| 2026-03-04 | 71.850 | 74.050 | 69.750 | 71.050 | 71.050 | 3,544,941 |
| 2026-03-03 | 73.800 | 75.300 | 71.650 | 72.600 | 72.600 | 2,737,527 |
| 2026-03-02 | 72.800 | 74.250 | 72.250 | 73.750 | 73.750 | 2,806,267 |
| 2026-02-27 | 75.000 | 76.950 | 73.300 | 73.900 | 73.900 | 2,991,424 |
| 2026-02-26 | 77.000 | 78.750 | 75.200 | 75.550 | 75.550 | 2,179,400 |
| 2026-02-25 | 75.350 | 78.150 | 75.350 | 77.800 | 77.800 | 1,907,800 |
| 2026-02-24 | 78.800 | 78.800 | 74.450 | 75.350 | 75.350 | 4,105,452 |
| 2026-02-23 | 78.000 | 79.900 | 77.900 | 78.900 | 78.900 | 890,400 |
| 2026-02-20 | 79.500 | 80.850 | 75.650 | 77.750 | 77.750 | 1,737,859 |
| 2026-02-16 | 78.450 | 80.850 | 76.650 | 80.850 | 80.850 | 470,224 |
| 2026-02-13 | 79.800 | 79.950 | 77.750 | 78.050 | 78.050 | 2,698,428 |
| 2026-02-12 | 80.550 | 81.750 | 78.500 | 81.000 | 81.000 | 2,195,026 |
| 2026-02-11 | 82.900 | 83.950 | 80.250 | 80.550 | 80.550 | 2,619,918 |
| 2026-02-10 | 82.700 | 84.400 | 81.600 | 82.100 | 82.100 | 2,873,722 |
| 2026-02-09 | 84.800 | 85.850 | 82.200 | 82.600 | 82.600 | 3,715,729 |
| 2026-02-06 | 79.800 | 81.900 | 78.000 | 79.250 | 79.250 | 4,055,590 |
| 2026-02-05 | 76.800 | 82.000 | 75.500 | 81.300 | 81.300 | 6,916,091 |
| 2026-02-04 | 84.550 | 84.550 | 78.100 | 78.100 | 78.100 | 7,822,044 |
| 2026-02-03 | 88.000 | 89.200 | 78.550 | 84.550 | 84.550 | 8,780,888 |
| 2026-02-02 | 85.950 | 92.000 | 84.800 | 85.900 | 85.900 | 6,857,388 |
| 2026-01-30 | 89.000 | 89.550 | 84.600 | 85.950 | 85.950 | 3,303,019 |
| 2026-01-29 | 91.800 | 92.450 | 88.300 | 88.850 | 88.850 | 2,755,581 |
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.