Xd Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 84.200 | 91.800 | 83.850 | 91.800 | 91.800 | 6,661,536 |
| 2026-01-27 | 82.800 | 83.750 | 81.000 | 82.550 | 82.550 | 2,135,600 |
| 2026-01-26 | 82.900 | 85.750 | 81.350 | 82.550 | 82.550 | 3,290,616 |
| 2026-01-23 | 81.000 | 83.200 | 81.000 | 81.600 | 81.600 | 2,168,292 |
| 2026-01-22 | 81.000 | 82.150 | 79.950 | 81.100 | 81.100 | 2,627,768 |
| 2026-01-21 | 79.500 | 81.600 | 78.500 | 81.000 | 81.000 | 2,106,910 |
| 2026-01-20 | 83.450 | 83.450 | 78.950 | 80.000 | 80.000 | 3,873,855 |
| 2026-01-19 | 85.150 | 85.850 | 82.050 | 83.500 | 83.500 | 3,654,638 |
| 2026-01-16 | 84.900 | 87.450 | 83.400 | 86.000 | 86.000 | 3,148,995 |
| 2026-01-15 | 84.150 | 85.550 | 83.200 | 84.900 | 84.900 | 2,170,634 |
| 2026-01-14 | 84.100 | 85.650 | 82.100 | 84.150 | 84.150 | 3,715,889 |
| 2026-01-13 | 79.600 | 85.000 | 77.400 | 84.850 | 84.850 | 6,382,871 |
| 2026-01-12 | 78.500 | 79.200 | 77.100 | 79.000 | 79.000 | 3,658,614 |
| 2026-01-09 | 75.500 | 78.000 | 74.450 | 77.500 | 77.500 | 4,900,408 |
| 2026-01-08 | 69.700 | 74.800 | 69.000 | 74.200 | 74.200 | 5,282,797 |
| 2026-01-07 | 70.000 | 71.000 | 68.250 | 69.700 | 69.700 | 2,518,176 |
| 2026-01-06 | 68.850 | 72.150 | 68.450 | 70.200 | 70.200 | 5,538,918 |
| 2026-01-05 | 65.450 | 68.000 | 65.000 | 66.200 | 66.200 | 2,583,383 |
| 2026-01-02 | 65.050 | 66.250 | 64.150 | 65.400 | 65.400 | 852,200 |
| 2025-12-31 | 65.000 | 65.850 | 64.500 | 64.850 | 64.850 | 1,156,600 |
| 2025-12-30 | 63.900 | 66.300 | 63.900 | 64.950 | 64.950 | 2,536,414 |
| 2025-12-29 | 64.000 | 64.550 | 62.700 | 63.150 | 63.150 | 2,660,000 |
| 2025-12-24 | 65.000 | 65.200 | 63.000 | 64.550 | 64.550 | 1,024,395 |
| 2025-12-23 | 63.400 | 65.300 | 62.550 | 64.950 | 64.950 | 2,390,620 |
| 2025-12-22 | 62.000 | 63.800 | 61.500 | 63.400 | 63.400 | 2,339,560 |
| 2025-12-19 | 61.850 | 62.600 | 61.000 | 61.350 | 61.350 | 3,803,600 |
| 2025-12-18 | 60.950 | 62.300 | 60.350 | 61.850 | 61.850 | 2,161,200 |
| 2025-12-17 | 61.050 | 61.500 | 59.600 | 61.400 | 61.400 | 2,364,544 |
| 2025-12-16 | 62.900 | 63.350 | 60.050 | 61.050 | 61.050 | 3,074,707 |
| 2025-12-15 | 62.500 | 63.750 | 61.200 | 62.750 | 62.750 | 4,227,200 |
| 2025-12-12 | 62.300 | 62.950 | 60.400 | 62.750 | 62.750 | 18,116,200 |
| 2025-12-11 | 63.150 | 64.450 | 61.550 | 62.150 | 62.150 | 3,438,600 |
| 2025-12-10 | 64.600 | 64.600 | 60.700 | 63.150 | 63.150 | 4,700,100 |
| 2025-12-09 | 65.000 | 65.700 | 63.500 | 64.600 | 64.600 | 2,649,574 |
| 2025-12-08 | 67.300 | 67.500 | 63.500 | 64.950 | 64.950 | 2,948,327 |
| 2025-12-05 | 66.200 | 67.300 | 65.050 | 67.300 | 67.300 | 2,704,400 |
| 2025-12-04 | 69.400 | 69.400 | 66.100 | 66.400 | 66.400 | 2,794,815 |
| 2025-12-03 | 73.850 | 73.850 | 68.350 | 68.500 | 68.500 | 3,555,800 |
| 2025-12-02 | 73.700 | 74.200 | 72.550 | 72.950 | 72.950 | 1,752,700 |
| 2025-12-01 | 71.100 | 75.450 | 71.050 | 73.650 | 73.650 | 3,884,640 |
| 2025-11-28 | 70.000 | 71.200 | 70.000 | 70.650 | 70.650 | 1,014,400 |
| 2025-11-27 | 71.000 | 71.800 | 69.550 | 69.750 | 69.750 | 1,415,600 |
| 2025-11-26 | 70.000 | 70.900 | 68.600 | 70.500 | 70.500 | 2,012,700 |
| 2025-11-25 | 68.050 | 70.600 | 68.050 | 69.550 | 69.550 | 2,410,490 |
| 2025-11-24 | 65.950 | 68.050 | 65.200 | 67.950 | 67.950 | 3,283,800 |
| 2025-11-21 | 64.500 | 66.400 | 63.500 | 65.950 | 65.950 | 2,301,064 |
| 2025-11-20 | 65.750 | 66.800 | 64.800 | 65.900 | 65.900 | 1,774,642 |
| 2025-11-19 | 67.000 | 67.000 | 65.350 | 65.750 | 65.750 | 1,559,018 |
| 2025-11-18 | 68.000 | 68.100 | 65.400 | 66.000 | 66.000 | 2,551,304 |
| 2025-11-17 | 70.600 | 70.600 | 67.800 | 68.100 | 68.100 | 1,736,292 |
| 2025-11-14 | 68.750 | 71.000 | 67.600 | 69.900 | 69.900 | 1,854,600 |
| 2025-11-13 | 69.100 | 69.350 | 67.400 | 68.750 | 68.750 | 1,925,800 |
| 2025-11-12 | 69.850 | 70.700 | 67.800 | 68.300 | 68.300 | 1,916,000 |
| 2025-11-11 | 70.650 | 71.450 | 68.950 | 69.500 | 69.500 | 1,504,598 |
| 2025-11-10 | 69.700 | 72.500 | 69.100 | 70.650 | 70.650 | 3,019,755 |
| 2025-11-07 | 69.400 | 69.650 | 67.300 | 69.350 | 69.350 | 2,988,994 |
| 2025-11-06 | 68.500 | 70.600 | 67.800 | 69.150 | 69.150 | 3,361,675 |
| 2025-11-05 | 68.000 | 68.400 | 66.350 | 67.950 | 67.950 | 2,991,598 |
| 2025-11-04 | 70.400 | 70.950 | 68.150 | 69.050 | 69.050 | 2,099,840 |
| 2025-11-03 | 67.500 | 70.650 | 67.500 | 70.350 | 70.350 | 2,832,860 |
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.