Xd Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 22.100 | 22.700 | 21.350 | 21.750 | 21.519 | 2,227,800 |
| 2024-11-07 | 21.800 | 22.250 | 21.300 | 22.100 | 21.866 | 1,599,996 |
| 2024-11-06 | 21.750 | 22.450 | 21.400 | 21.800 | 21.569 | 1,913,800 |
| 2024-11-05 | 20.850 | 22.200 | 20.450 | 21.950 | 21.717 | 2,821,000 |
| 2024-11-04 | 21.000 | 21.450 | 20.600 | 20.950 | 20.728 | 1,337,400 |
| 2024-11-01 | 20.800 | 21.000 | 20.300 | 20.800 | 20.579 | 2,052,400 |
| 2024-10-31 | 20.950 | 21.500 | 20.700 | 20.900 | 20.678 | 2,168,247 |
| 2024-10-30 | 22.100 | 22.100 | 20.750 | 20.950 | 20.728 | 3,401,847 |
| 2024-10-29 | 22.350 | 23.100 | 21.950 | 22.100 | 21.866 | 2,757,200 |
| 2024-10-28 | 22.050 | 22.650 | 21.850 | 22.350 | 22.113 | 2,929,910 |
| 2024-10-25 | 21.600 | 22.100 | 21.400 | 21.800 | 21.569 | 1,615,800 |
| 2024-10-24 | 21.900 | 22.200 | 21.200 | 21.450 | 21.222 | 1,954,000 |
| 2024-10-23 | 21.250 | 22.400 | 21.250 | 22.000 | 21.767 | 4,066,600 |
| 2024-10-22 | 21.000 | 21.600 | 20.900 | 21.350 | 21.124 | 2,319,600 |
| 2024-10-21 | 21.400 | 21.750 | 20.800 | 20.900 | 20.678 | 3,631,800 |
| 2024-10-18 | 19.920 | 21.450 | 19.920 | 21.200 | 20.975 | 3,940,000 |
| 2024-10-17 | 20.600 | 21.050 | 19.780 | 19.920 | 19.709 | 3,178,200 |
| 2024-10-16 | 20.250 | 21.050 | 20.200 | 20.600 | 20.381 | 4,220,200 |
| 2024-10-15 | 21.600 | 21.600 | 20.200 | 20.550 | 20.332 | 3,721,000 |
| 2024-10-14 | 21.800 | 21.800 | 20.800 | 21.250 | 21.025 | 6,398,200 |
| 2024-10-10 | 23.450 | 23.800 | 22.100 | 22.450 | 22.212 | 5,898,800 |
| 2024-10-09 | 24.500 | 25.150 | 21.950 | 22.850 | 22.608 | 10,882,200 |
| 2024-10-08 | 27.100 | 27.100 | 23.800 | 24.000 | 23.745 | 10,005,480 |
| 2024-10-07 | 27.800 | 28.050 | 26.250 | 27.650 | 27.357 | 2,536,400 |
| 2024-10-04 | 26.000 | 27.600 | 25.450 | 27.550 | 27.258 | 3,422,900 |
| 2024-10-03 | 27.000 | 27.050 | 24.550 | 26.150 | 25.873 | 3,766,400 |
| 2024-10-02 | 25.500 | 27.100 | 25.500 | 27.000 | 26.714 | 4,230,800 |
| 2024-09-30 | 23.200 | 25.500 | 22.450 | 25.500 | 25.229 | 14,486,740 |
| 2024-09-27 | 21.150 | 22.700 | 20.850 | 22.700 | 22.459 | 9,369,940 |
| 2024-09-26 | 19.680 | 20.800 | 19.680 | 20.700 | 20.480 | 6,579,200 |
| 2024-09-25 | 19.600 | 20.700 | 19.540 | 19.680 | 19.471 | 8,667,600 |
| 2024-09-24 | 19.400 | 19.960 | 18.580 | 18.980 | 18.779 | 6,707,400 |
| 2024-09-23 | 20.350 | 20.400 | 19.100 | 19.180 | 18.977 | 5,165,800 |
| 2024-09-20 | 20.000 | 20.550 | 19.600 | 20.450 | 20.233 | 8,377,000 |
| 2024-09-19 | 18.260 | 18.800 | 18.100 | 18.700 | 18.502 | 2,805,247 |
| 2024-09-17 | 18.500 | 18.500 | 18.140 | 18.280 | 18.086 | 320,800 |
| 2024-09-16 | 18.000 | 18.520 | 17.720 | 18.500 | 18.304 | 1,034,400 |
| 2024-09-13 | 18.120 | 18.380 | 17.720 | 18.140 | 17.948 | 3,282,200 |
| 2024-09-12 | 18.160 | 18.620 | 18.140 | 18.160 | 17.967 | 1,802,000 |
| 2024-09-11 | 18.100 | 18.300 | 17.700 | 18.160 | 17.967 | 2,632,400 |
| 2024-09-10 | 19.380 | 19.440 | 18.000 | 18.200 | 18.007 | 4,831,000 |
| 2024-09-09 | 18.820 | 19.460 | 18.400 | 19.380 | 19.174 | 4,169,323 |
| 2024-09-05 | 18.680 | 18.860 | 18.460 | 18.820 | 18.620 | 3,370,800 |
| 2024-09-04 | 18.500 | 18.920 | 18.300 | 18.680 | 18.482 | 4,849,000 |
| 2024-09-03 | 19.860 | 19.900 | 18.380 | 18.660 | 18.462 | 6,713,600 |
| 2024-09-02 | 19.860 | 20.550 | 19.120 | 19.700 | 19.491 | 4,455,200 |
| 2024-08-30 | 19.500 | 20.600 | 19.360 | 19.840 | 19.630 | 5,774,400 |
| 2024-08-29 | 19.580 | 19.580 | 19.160 | 19.440 | 19.234 | 2,445,400 |
| 2024-08-28 | 19.960 | 19.960 | 19.420 | 19.580 | 19.372 | 1,433,800 |
| 2024-08-27 | 20.250 | 20.250 | 19.180 | 20.000 | 19.788 | 3,108,200 |
| 2024-08-26 | 20.300 | 20.750 | 20.150 | 20.250 | 20.035 | 1,219,000 |
| 2024-08-23 | 19.980 | 20.550 | 19.720 | 20.300 | 20.085 | 1,613,600 |
| 2024-08-22 | 20.850 | 20.950 | 20.200 | 20.350 | 20.134 | 1,166,400 |
| 2024-08-21 | 20.950 | 21.350 | 20.300 | 20.850 | 20.629 | 2,184,800 |
| 2024-08-20 | 21.300 | 21.350 | 20.650 | 20.950 | 20.728 | 1,796,200 |
| 2024-08-19 | 20.100 | 21.000 | 20.100 | 20.850 | 20.629 | 2,739,800 |
| 2024-08-16 | 20.250 | 20.450 | 19.720 | 19.980 | 19.768 | 2,391,000 |
| 2024-08-15 | 20.300 | 20.400 | 19.600 | 20.250 | 20.035 | 3,186,200 |
| 2024-08-14 | 21.350 | 21.350 | 19.960 | 20.300 | 20.085 | 4,559,600 |
| 2024-08-13 | 21.150 | 21.450 | 20.750 | 21.350 | 21.124 | 3,030,800 |
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.