Xd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	36.750	37.050	35.800	36.300	35.915	2,650,800
2025-05-09	36.800	37.400	36.050	36.400	36.014	1,762,600
2025-05-08	37.100	37.700	36.850	37.100	36.706	1,801,800
2025-05-07	38.250	38.400	37.500	37.850	37.448	2,203,661
2025-05-06	37.600	38.250	37.000	37.700	37.300	2,991,500
2025-05-02	36.300	37.750	35.950	37.450	37.053	1,253,600
2025-04-30	33.950	36.000	33.700	35.900	35.519	3,188,212
2025-04-29	33.850	33.850	33.250	33.700	33.342	1,428,400
2025-04-28	33.550	34.150	33.250	33.600	33.244	1,225,600
2025-04-25	33.750	34.200	33.150	33.250	32.897	2,063,600
2025-04-24	33.500	34.150	32.750	33.500	33.145	1,799,938
2025-04-23	33.300	34.300	33.150	33.500	33.145	2,842,000
2025-04-22	31.900	33.150	31.750	33.000	32.650	3,609,700
2025-04-17	30.800	32.650	30.800	31.600	31.265	4,575,100
2025-04-16	30.800	30.900	29.250	29.850	29.533	2,535,445
2025-04-15	31.200	31.450	30.650	30.900	30.572	1,244,137
2025-04-14	31.300	31.900	30.850	31.200	30.869	2,538,801
2025-04-11	30.400	31.400	30.100	30.950	30.622	2,343,800
2025-04-10	31.400	31.800	30.150	30.400	30.078	3,590,865
2025-04-09	28.400	30.500	27.800	30.200	29.880	4,068,200
2025-04-08	29.750	30.550	28.200	29.950	29.632	5,578,539
2025-04-07	28.600	30.600	28.350	28.950	28.643	10,222,700
2025-04-03	32.450	33.400	32.100	32.850	32.502	3,243,760
2025-04-02	33.550	34.550	33.100	33.550	33.194	3,586,000
2025-04-01	32.650	33.750	31.600	33.450	33.095	4,898,738
2025-03-31	32.500	32.600	31.000	32.300	31.957	8,458,068
2025-03-28	39.500	40.400	31.350	32.350	32.007	24,683,061
2025-03-27	37.800	39.500	37.250	39.150	38.735	2,264,200
2025-03-26	37.000	37.900	36.950	37.800	37.399	842,000
2025-03-25	37.200	38.500	36.500	37.000	36.607	2,182,200
2025-03-24	37.000	38.200	36.650	37.700	37.300	1,733,056
2025-03-21	38.500	38.500	36.550	37.450	37.053	3,006,000
2025-03-20	39.150	40.000	37.850	38.200	37.795	2,670,800
2025-03-19	39.200	39.500	38.500	38.950	38.537	1,641,600
2025-03-18	39.200	39.750	38.550	39.200	38.784	3,183,600
2025-03-17	39.000	39.800	38.150	38.500	38.092	2,095,034
2025-03-14	37.350	38.800	36.800	38.450	38.042	3,359,080
2025-03-13	38.550	38.800	36.300	37.300	36.904	4,271,400
2025-03-12	39.400	40.000	37.550	38.550	38.141	5,140,000
2025-03-11	36.000	39.400	36.000	38.800	38.388	4,680,400
2025-03-10	38.400	38.500	36.000	37.250	36.855	6,446,100
2025-03-07	36.900	39.100	36.300	38.600	38.191	7,671,134
2025-03-06	37.250	38.450	36.750	37.400	37.003	7,268,734
2025-03-05	35.200	36.650	34.050	36.400	36.014	12,566,130
2025-03-04	31.900	31.900	30.500	31.550	31.215	3,133,800
2025-03-03	31.500	33.550	31.200	32.150	31.809	4,284,078
2025-02-28	32.100	32.750	31.100	32.500	32.155	5,653,400
2025-02-27	33.600	34.000	31.300	32.200	31.858	4,902,400
2025-02-26	32.800	33.750	32.400	33.350	32.996	3,971,611
2025-02-25	31.000	33.200	30.550	32.350	32.007	3,445,000
2025-02-24	32.600	33.600	31.600	32.150	31.809	4,769,000
2025-02-21	33.000	34.600	32.400	34.200	33.837	7,784,400
2025-02-20	33.350	34.000	31.650	32.400	32.056	4,700,050
2025-02-19	34.950	34.950	33.200	33.900	33.540	5,631,100
2025-02-18	32.350	36.350	32.350	34.750	34.381	14,132,540
2025-02-17	32.000	33.050	30.600	31.500	31.166	5,532,000
2025-02-14	30.550	31.800	30.100	31.550	31.215	5,640,900
2025-02-13	31.150	32.250	29.900	29.950	29.632	6,101,000
2025-02-12	29.900	30.600	29.650	30.000	29.682	3,369,688
2025-02-11	30.850	30.850	29.000	29.700	29.385	6,372,360

← NewerPage 7 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.