Xd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-01-28	84.200	91.800	83.850	91.800	91.800	6,661,536

← NewerPage 3 of 21 · 1,233 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.