Xd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	61.600	71.900	61.450	70.800	70.800	27,260,138
2025-08-04	53.300	57.200	52.750	56.750	56.750	5,918,333
2025-08-01	52.050	53.400	51.750	52.800	52.800	2,012,800
2025-07-31	53.150	54.750	52.250	52.400	52.400	3,172,200
2025-07-30	53.300	53.900	51.850	53.200	53.200	2,078,465
2025-07-29	50.900	53.300	50.150	53.250	53.250	3,067,400
2025-07-28	51.750	51.750	50.600	50.900	50.900	1,981,053
2025-07-25	51.000	51.900	50.200	51.850	51.850	2,409,200
2025-07-24	52.200	52.900	50.000	51.300	51.300	3,674,480
2025-07-23	51.450	52.800	50.700	52.200	52.200	3,019,200
2025-07-22	52.400	52.500	50.550	51.400	51.400	2,667,076
2025-07-21	51.700	52.950	51.300	51.900	51.900	2,898,400
2025-07-18	51.600	52.300	50.450	51.300	51.300	2,305,400
2025-07-17	51.000	51.000	49.500	50.950	50.950	1,953,585
2025-07-16	50.100	51.500	49.850	51.000	51.000	2,529,220
2025-07-15	50.300	50.300	48.750	50.100	50.100	2,503,880
2025-07-14	48.900	50.350	48.300	50.100	50.100	2,660,200
2025-07-11	50.050	50.050	47.750	48.850	48.850	4,015,000
2025-07-10	50.700	52.700	49.500	50.050	50.050	3,624,200
2025-07-09	51.250	51.750	49.550	50.900	50.900	2,780,400
2025-07-08	51.300	51.950	50.500	51.300	51.300	3,410,777
2025-07-07	49.850	51.700	49.750	51.000	51.000	4,249,764
2025-07-04	48.000	50.000	47.350	49.850	49.850	4,935,800
2025-07-03	49.350	49.350	46.850	48.400	48.400	3,734,477
2025-07-02	48.250	49.750	47.650	49.000	49.000	4,106,700
2025-06-30	48.000	49.600	47.100	48.250	48.250	4,941,333
2025-06-27	46.800	48.300	45.800	48.000	48.000	3,187,200
2025-06-26	45.150	46.450	44.300	46.150	46.150	2,423,717
2025-06-25	46.750	46.800	44.650	45.150	45.150	2,768,200
2025-06-24	45.600	46.700	45.050	46.150	46.150	3,021,517
2025-06-23	45.200	45.800	44.200	45.150	45.150	3,700,652
2025-06-20	46.500	46.800	45.300	46.100	46.100	4,178,000
2025-06-19	47.700	48.300	46.050	47.000	47.000	4,357,078
2025-06-18	45.600	47.850	45.050	47.700	47.700	5,038,869
2025-06-17	47.200	47.300	45.100	45.650	45.650	3,201,475
2025-06-16	42.950	47.200	42.900	46.850	46.850	7,484,200
2025-06-13	43.750	43.750	42.000	42.650	42.650	4,224,968
2025-06-12	43.000	45.000	42.950	43.750	43.750	5,181,446
2025-06-11	42.000	43.350	40.800	42.650	42.650	4,085,528
2025-06-10	41.950	42.100	40.800	41.700	41.700	3,210,000
2025-06-09	41.100	41.500	40.100	41.400	41.400	3,233,703
2025-06-06	40.450	41.400	39.300	40.350	40.350	4,085,198
2025-06-05	37.800	40.200	37.800	40.000	40.000	5,032,400
2025-06-04	37.800	38.200	36.650	36.950	36.950	3,197,242
2025-06-03	37.450	38.300	37.050	37.700	37.300	1,304,400
2025-06-02	37.000	37.800	36.300	37.550	37.152	447,200
2025-05-30	38.450	38.450	36.600	36.950	36.558	2,070,000
2025-05-29	38.050	38.500	37.300	38.450	38.042	1,628,400
2025-05-28	39.300	39.950	37.250	37.600	37.201	2,452,800
2025-05-27	38.750	39.250	38.300	39.100	38.685	1,055,200
2025-05-26	38.850	39.350	38.450	38.750	38.339	882,200
2025-05-23	39.250	39.600	38.250	38.850	38.438	1,384,200
2025-05-22	39.200	39.400	38.350	39.000	38.586	1,277,550
2025-05-21	38.950	40.200	38.550	39.150	38.735	1,920,222
2025-05-20	38.750	39.400	38.200	38.750	38.339	2,127,600
2025-05-19	40.200	40.200	38.150	38.750	38.339	2,436,774
2025-05-16	39.400	41.000	38.950	40.200	39.774	3,829,620
2025-05-15	37.350	40.100	37.000	39.050	38.636	5,544,785
2025-05-14	36.500	37.500	35.850	37.050	36.657	1,522,400
2025-05-13	36.550	36.700	36.050	36.500	36.113	1,555,400

← NewerPage 6 of 21 · 1,229 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.