Xd Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	38.880	38.880	36.540	36.820	36.820	2,021,000
2026-10-21	40.080	41.380	38.560	38.880	38.880	1,646,200
2026-10-20	40.500	41.080	39.820	40.840	40.840	1,153,600
2026-10-16	40.680	41.560	40.140	40.520	40.520	1,611,800
2026-10-15	40.600	40.780	39.300	40.440	40.440	2,134,200
2026-10-14	41.700	42.120	40.800	41.200	41.200	2,199,200
2026-10-13	39.960	41.700	39.000	41.700	41.700	2,652,223
2026-10-12	39.600	41.180	39.020	40.100	40.100	2,588,781
2026-10-09	37.260	39.600	37.260	39.400	39.400	1,477,820
2026-10-08	38.800	39.480	37.320	37.560	37.560	1,591,600
2026-10-07	38.160	38.660	37.100	38.580	38.580	474,600
2026-10-06	38.180	39.300	37.980	38.120	38.120	503,400
2026-10-05	38.740	38.740	37.620	38.180	38.180	485,363
2026-10-02	38.500	38.640	37.100	38.600	38.600	422,109
2026-09-30	38.640	39.840	38.620	39.660	39.660	1,849,607
2026-09-29	39.240	39.480	38.480	38.880	38.880	1,287,000
2026-09-28	39.020	39.700	38.800	39.500	39.500	1,175,958
2026-09-25	39.160	39.180	37.820	39.120	39.120	687,933
2026-09-24	39.680	39.980	39.140	39.820	39.820	850,200
2026-09-23	41.560	41.560	39.240	39.800	39.800	2,066,000
2026-09-22	40.500	42.680	40.380	41.700	41.700	4,709,800
2026-09-21	38.380	39.840	38.280	39.360	39.360	2,291,200
2026-09-18	37.260	38.660	37.260	38.580	38.580	4,489,137
2026-09-17	37.700	37.980	37.140	37.280	37.280	2,142,462
2026-09-16	37.660	38.340	36.820	38.020	38.020	2,588,920
2026-09-15	38.160	39.040	37.780	37.940	37.940	2,590,186
2026-09-14	39.000	39.660	37.660	38.000	38.000	3,211,000
2026-09-11	39.500	39.900	39.000	39.180	39.180	1,917,022
2026-09-10	41.240	41.240	39.640	40.160	40.160	2,914,400
2026-09-09	43.580	43.580	40.720	41.240	41.240	4,713,400
2026-09-08	43.720	46.740	43.000	43.580	43.580	5,382,124
2026-09-07	41.680	45.740	41.680	45.040	45.040	10,849,600
2026-09-04	38.500	40.280	38.500	39.980	39.980	3,234,860
2026-09-03	39.800	40.200	37.960	38.400	38.400	3,885,560
2026-09-02	41.180	41.180	39.440	39.620	39.620	3,494,336
2026-09-01	42.700	42.700	41.140	41.360	41.360	2,801,400
2026-08-31	41.900	43.180	40.540	42.860	42.860	5,484,400
2026-08-28	42.360	44.180	40.940	42.860	42.860	6,722,414
2026-08-27	42.500	42.940	42.020	42.220	42.220	1,608,028
2026-08-26	42.680	43.300	42.280	42.420	42.420	2,175,600
2026-08-25	41.560	42.800	40.580	42.660	42.660	6,236,060
2026-08-24	42.520	42.520	41.220	41.540	41.540	1,693,006
2026-08-21	41.260	42.600	40.360	42.600	42.600	2,502,200
2026-08-20	42.700	43.460	40.720	41.000	41.000	3,318,500
2026-08-19	42.400	42.940	41.160	42.520	42.520	2,359,200
2026-08-18	43.200	43.700	41.680	42.460	42.460	2,100,200
2026-08-17	43.160	44.080	43.020	43.200	43.200	1,792,833
2026-08-14	42.420	43.560	42.180	42.600	42.600	1,689,123
2026-08-13	42.500	43.460	42.120	42.460	42.460	2,132,800
2026-08-12	43.700	43.700	42.500	42.820	42.820	1,789,200
2026-08-11	44.980	45.300	43.500	43.700	43.700	1,604,200
2026-08-10	44.380	44.960	43.700	44.540	44.540	1,784,000
2026-08-07	44.360	44.540	43.200	44.380	44.380	2,518,096
2026-08-06	47.320	47.320	44.100	44.360	44.360	3,299,046
2026-08-05	48.000	48.340	46.820	47.280	47.280	3,370,544
2026-08-04	48.080	48.300	46.300	47.740	47.740	2,574,000
2026-08-03	47.500	48.820	46.960	47.360	47.360	2,740,728
2026-07-31	45.140	48.800	44.200	47.540	47.540	3,371,599
2026-07-30	46.500	47.460	46.260	46.600	46.600	3,816,800
2026-07-29	45.940	47.200	45.460	46.500	46.500	2,926,351

Page 1 of 5 · 246 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.