Xd Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 32.000 | 32.000 | 29.950 | 30.950 | 30.622 | 5,740,433 |
| 2025-02-07 | 30.100 | 32.600 | 30.100 | 31.850 | 31.512 | 10,062,260 |
| 2025-02-06 | 26.300 | 31.200 | 26.200 | 30.300 | 29.979 | 16,872,949 |
| 2025-02-05 | 25.550 | 26.200 | 25.400 | 26.150 | 25.873 | 2,313,980 |
| 2025-02-04 | 25.050 | 26.500 | 25.000 | 26.250 | 25.972 | 2,007,000 |
| 2025-02-03 | 25.450 | 25.500 | 24.150 | 25.500 | 25.229 | 1,067,800 |
| 2025-01-28 | 24.000 | 25.450 | 24.000 | 25.450 | 25.180 | 825,400 |
| 2025-01-27 | 24.050 | 24.550 | 23.950 | 24.300 | 24.042 | 1,752,415 |
| 2025-01-24 | 24.550 | 25.000 | 24.050 | 24.300 | 24.042 | 1,721,000 |
| 2025-01-23 | 24.650 | 25.150 | 24.300 | 24.550 | 24.290 | 1,472,800 |
| 2025-01-22 | 24.600 | 24.700 | 23.800 | 24.650 | 24.389 | 1,343,600 |
| 2025-01-21 | 24.500 | 24.750 | 24.250 | 24.600 | 24.339 | 982,000 |
| 2025-01-20 | 24.150 | 24.750 | 24.100 | 24.500 | 24.240 | 1,975,328 |
| 2025-01-17 | 24.000 | 24.000 | 23.350 | 23.850 | 23.597 | 1,257,400 |
| 2025-01-16 | 23.900 | 24.200 | 23.350 | 23.900 | 23.646 | 1,647,400 |
| 2025-01-15 | 23.650 | 23.850 | 23.200 | 23.700 | 23.449 | 1,459,800 |
| 2025-01-14 | 22.850 | 24.000 | 22.600 | 23.650 | 23.399 | 2,076,600 |
| 2025-01-13 | 22.050 | 23.000 | 22.050 | 22.900 | 22.657 | 1,868,798 |
| 2025-01-10 | 22.850 | 23.050 | 22.050 | 22.350 | 22.113 | 2,387,768 |
| 2025-01-09 | 23.000 | 23.250 | 22.700 | 22.850 | 22.608 | 1,764,600 |
| 2025-01-08 | 24.200 | 24.200 | 22.600 | 22.900 | 22.657 | 2,862,270 |
| 2025-01-07 | 24.250 | 24.300 | 23.300 | 24.000 | 23.745 | 2,389,734 |
| 2025-01-06 | 24.250 | 25.000 | 24.100 | 24.250 | 23.993 | 1,798,000 |
| 2025-01-03 | 24.000 | 24.650 | 23.800 | 24.100 | 23.844 | 1,871,303 |
| 2025-01-02 | 25.150 | 25.150 | 23.900 | 24.050 | 23.795 | 2,529,800 |
| 2024-12-31 | 24.500 | 25.150 | 24.350 | 25.150 | 24.883 | 1,699,200 |
| 2024-12-30 | 25.700 | 25.700 | 24.500 | 24.550 | 24.290 | 3,119,400 |
| 2024-12-27 | 25.300 | 26.800 | 25.200 | 25.700 | 25.427 | 3,063,000 |
| 2024-12-24 | 25.200 | 25.450 | 24.850 | 25.300 | 25.032 | 1,359,400 |
| 2024-12-23 | 26.250 | 26.300 | 25.000 | 25.050 | 24.784 | 3,137,700 |
| 2024-12-20 | 26.300 | 27.350 | 25.900 | 26.250 | 25.972 | 6,648,000 |
| 2024-12-19 | 26.800 | 26.800 | 25.750 | 26.550 | 26.268 | 2,660,600 |
| 2024-12-18 | 27.250 | 27.250 | 26.100 | 26.800 | 26.516 | 3,816,840 |
| 2024-12-17 | 26.500 | 27.500 | 26.000 | 26.850 | 26.565 | 4,243,440 |
| 2024-12-16 | 25.000 | 27.700 | 24.200 | 26.800 | 26.516 | 17,841,990 |
| 2024-12-13 | 24.250 | 24.650 | 23.700 | 23.900 | 23.646 | 3,594,911 |
| 2024-12-12 | 24.500 | 25.000 | 23.850 | 24.350 | 24.092 | 4,208,314 |
| 2024-12-11 | 25.150 | 25.200 | 24.150 | 24.500 | 24.240 | 3,457,836 |
| 2024-12-10 | 26.600 | 26.950 | 24.500 | 24.850 | 24.586 | 7,105,210 |
| 2024-12-09 | 25.700 | 25.850 | 25.100 | 25.850 | 25.576 | 2,994,708 |
| 2024-12-06 | 24.300 | 26.300 | 24.250 | 25.700 | 25.427 | 6,613,380 |
| 2024-12-05 | 24.050 | 24.750 | 23.550 | 24.300 | 24.042 | 2,552,600 |
| 2024-12-04 | 24.000 | 24.400 | 23.650 | 24.000 | 23.745 | 1,496,089 |
| 2024-12-03 | 24.500 | 25.400 | 23.800 | 24.000 | 23.745 | 3,714,200 |
| 2024-12-02 | 24.300 | 24.750 | 23.650 | 24.550 | 24.290 | 3,299,000 |
| 2024-11-29 | 24.800 | 24.800 | 23.750 | 23.900 | 23.646 | 3,419,000 |
| 2024-11-28 | 26.000 | 26.000 | 23.850 | 24.450 | 24.191 | 4,689,600 |
| 2024-11-27 | 25.350 | 25.850 | 24.300 | 25.650 | 25.378 | 5,059,160 |
| 2024-11-26 | 26.000 | 26.350 | 25.100 | 25.350 | 25.081 | 4,873,800 |
| 2024-11-25 | 24.500 | 26.250 | 23.350 | 26.200 | 25.922 | 13,976,800 |
| 2024-11-22 | 22.800 | 25.400 | 22.700 | 24.250 | 23.993 | 10,868,600 |
| 2024-11-21 | 22.600 | 23.300 | 21.950 | 22.800 | 22.558 | 3,804,795 |
| 2024-11-20 | 21.650 | 23.000 | 21.300 | 22.500 | 22.261 | 4,434,200 |
| 2024-11-19 | 22.000 | 22.150 | 20.950 | 21.400 | 21.173 | 3,015,000 |
| 2024-11-18 | 22.700 | 22.750 | 21.600 | 21.600 | 21.371 | 2,297,000 |
| 2024-11-15 | 21.350 | 23.400 | 21.200 | 22.400 | 22.162 | 5,269,400 |
| 2024-11-14 | 21.450 | 22.200 | 21.000 | 21.100 | 20.876 | 2,478,800 |
| 2024-11-13 | 21.800 | 22.000 | 21.100 | 21.450 | 21.222 | 1,873,000 |
| 2024-11-12 | 22.500 | 23.650 | 21.650 | 21.800 | 21.569 | 5,449,200 |
| 2024-11-11 | 21.350 | 22.600 | 20.400 | 22.500 | 22.261 | 5,455,090 |
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.