Xd Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 68.100 | 69.250 | 67.350 | 67.450 | 67.450 | 2,164,200 |
| 2025-10-30 | 71.050 | 71.200 | 67.400 | 68.900 | 68.900 | 4,451,366 |
| 2025-10-28 | 71.700 | 72.400 | 70.000 | 70.300 | 70.300 | 2,170,702 |
| 2025-10-27 | 71.500 | 72.000 | 70.000 | 71.200 | 71.200 | 2,104,000 |
| 2025-10-24 | 71.500 | 72.050 | 69.800 | 70.700 | 70.700 | 2,226,400 |
| 2025-10-23 | 70.600 | 71.500 | 69.500 | 70.600 | 70.600 | 2,124,600 |
| 2025-10-22 | 71.350 | 71.800 | 69.750 | 70.600 | 70.600 | 1,978,300 |
| 2025-10-21 | 70.500 | 73.200 | 70.100 | 71.350 | 71.350 | 3,070,500 |
| 2025-10-20 | 70.500 | 71.400 | 69.200 | 69.900 | 69.900 | 2,080,269 |
| 2025-10-17 | 71.700 | 71.700 | 67.700 | 68.650 | 68.650 | 4,631,915 |
| 2025-10-16 | 71.700 | 73.300 | 70.400 | 71.200 | 71.200 | 2,934,200 |
| 2025-10-15 | 71.000 | 72.850 | 71.000 | 72.700 | 72.700 | 2,753,262 |
| 2025-10-14 | 74.450 | 75.000 | 70.100 | 70.300 | 70.300 | 3,838,600 |
| 2025-10-13 | 72.000 | 75.500 | 71.600 | 74.000 | 74.000 | 3,173,702 |
| 2025-10-10 | 76.000 | 76.750 | 73.600 | 74.700 | 74.700 | 3,304,481 |
| 2025-10-09 | 79.000 | 79.900 | 74.650 | 75.850 | 75.850 | 3,669,305 |
| 2025-10-08 | 77.400 | 77.800 | 75.900 | 77.800 | 77.800 | 1,058,683 |
| 2025-10-06 | 78.650 | 78.650 | 76.000 | 77.400 | 77.400 | 798,800 |
| 2025-10-03 | 80.200 | 80.200 | 77.850 | 78.900 | 78.900 | 813,554 |
| 2025-10-02 | 82.000 | 82.000 | 79.950 | 80.650 | 80.650 | 753,162 |
| 2025-09-30 | 78.300 | 81.250 | 78.300 | 81.250 | 81.250 | 2,913,650 |
| 2025-09-29 | 78.800 | 80.500 | 77.500 | 78.300 | 78.300 | 5,307,728 |
| 2025-09-26 | 85.300 | 85.450 | 78.000 | 78.550 | 78.550 | 7,572,667 |
| 2025-09-25 | 87.100 | 88.800 | 85.500 | 86.650 | 86.650 | 3,660,600 |
| 2025-09-24 | 87.000 | 87.750 | 85.100 | 86.750 | 86.750 | 2,087,800 |
| 2025-09-23 | 88.000 | 89.400 | 86.450 | 87.000 | 87.000 | 2,531,477 |
| 2025-09-22 | 87.900 | 88.750 | 86.100 | 88.300 | 88.300 | 2,837,418 |
| 2025-09-19 | 87.350 | 88.250 | 84.500 | 87.350 | 87.350 | 3,469,033 |
| 2025-09-18 | 84.700 | 87.700 | 83.700 | 87.000 | 87.000 | 3,380,318 |
| 2025-09-17 | 82.000 | 84.750 | 81.700 | 84.700 | 84.700 | 2,689,900 |
| 2025-09-16 | 85.650 | 85.850 | 81.250 | 81.700 | 81.700 | 2,845,800 |
| 2025-09-15 | 83.000 | 86.100 | 81.850 | 84.900 | 84.900 | 3,229,822 |
| 2025-09-12 | 81.000 | 83.950 | 79.500 | 83.300 | 83.300 | 3,418,273 |
| 2025-09-11 | 78.800 | 80.850 | 76.850 | 80.700 | 80.700 | 2,798,631 |
| 2025-09-10 | 78.950 | 79.550 | 77.250 | 78.900 | 78.900 | 2,258,000 |
| 2025-09-09 | 77.200 | 79.150 | 75.600 | 79.000 | 79.000 | 3,047,067 |
| 2025-09-08 | 79.350 | 79.550 | 75.050 | 77.200 | 77.200 | 4,803,196 |
| 2025-09-05 | 78.800 | 79.250 | 74.600 | 78.800 | 78.800 | 5,935,262 |
| 2025-09-04 | 79.850 | 80.700 | 76.800 | 77.750 | 77.750 | 3,095,305 |
| 2025-09-03 | 78.300 | 80.600 | 77.300 | 80.450 | 80.450 | 2,953,447 |
| 2025-09-02 | 80.600 | 80.900 | 76.500 | 78.000 | 78.000 | 3,509,800 |
| 2025-09-01 | 80.600 | 82.150 | 78.300 | 80.800 | 80.800 | 4,478,146 |
| 2025-08-29 | 76.000 | 81.700 | 74.150 | 80.800 | 80.800 | 6,336,462 |
| 2025-08-28 | 75.750 | 77.500 | 73.800 | 76.350 | 76.350 | 3,175,600 |
| 2025-08-27 | 79.500 | 79.850 | 76.100 | 77.100 | 77.100 | 3,186,640 |
| 2025-08-26 | 78.000 | 80.200 | 77.650 | 79.300 | 79.300 | 3,229,700 |
| 2025-08-25 | 77.500 | 78.700 | 76.600 | 78.500 | 78.500 | 2,572,000 |
| 2025-08-22 | 77.400 | 78.000 | 75.550 | 77.900 | 77.900 | 2,068,971 |
| 2025-08-21 | 76.550 | 77.500 | 75.000 | 77.500 | 77.500 | 2,246,807 |
| 2025-08-20 | 74.000 | 76.750 | 74.000 | 76.150 | 76.150 | 2,444,000 |
| 2025-08-19 | 74.200 | 78.000 | 74.150 | 76.650 | 76.650 | 3,866,000 |
| 2025-08-18 | 75.300 | 75.300 | 71.950 | 73.900 | 73.900 | 4,119,938 |
| 2025-08-15 | 78.100 | 78.400 | 73.400 | 74.300 | 74.300 | 6,564,865 |
| 2025-08-14 | 75.100 | 78.150 | 74.450 | 78.150 | 78.150 | 5,106,600 |
| 2025-08-13 | 73.250 | 75.550 | 72.700 | 75.050 | 75.050 | 3,468,400 |
| 2025-08-12 | 73.800 | 74.350 | 71.050 | 72.750 | 72.750 | 3,727,874 |
| 2025-08-11 | 71.900 | 74.000 | 70.750 | 74.000 | 74.000 | 3,924,557 |
| 2025-08-08 | 73.000 | 74.450 | 71.300 | 71.900 | 71.900 | 5,236,700 |
| 2025-08-07 | 74.000 | 74.500 | 72.150 | 73.600 | 73.600 | 4,184,540 |
| 2025-08-06 | 70.800 | 74.200 | 68.750 | 72.400 | 72.400 | 9,336,766 |
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.