Xingda International Holdings Limited (1899.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.450 | 1.490 | 1.440 | 1.460 | 1.460 | 827,000 |
| 03 May 2024 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 388,927 |
| 02 May 2024 | 1.460 | 1.470 | 1.400 | 1.450 | 1.450 | 3,004,000 |
| 30 Apr 2024 | 1.470 | 1.490 | 1.430 | 1.460 | 1.460 | 1,512,792 |
| 29 Apr 2024 | 1.470 | 1.500 | 1.460 | 1.480 | 1.480 | 1,999,000 |
| 26 Apr 2024 | 1.450 | 1.490 | 1.440 | 1.460 | 1.460 | 2,101,942 |
| 25 Apr 2024 | 1.460 | 1.480 | 1.430 | 1.430 | 1.430 | 2,644,000 |
| 24 Apr 2024 | 1.470 | 1.490 | 1.470 | 1.470 | 1.470 | 240,000 |
| 23 Apr 2024 | 1.480 | 1.480 | 1.450 | 1.470 | 1.470 | 268,000 |
| 22 Apr 2024 | 1.470 | 1.480 | 1.450 | 1.480 | 1.480 | 351,000 |
| 19 Apr 2024 | 1.490 | 1.490 | 1.450 | 1.480 | 1.480 | 415,000 |
| 18 Apr 2024 | 1.480 | 1.510 | 1.500 | 1.500 | 1.500 | 269,000 |
| 17 Apr 2024 | 1.480 | 1.520 | 1.480 | 1.510 | 1.510 | 416,000 |
| 16 Apr 2024 | 1.490 | 1.490 | 1.450 | 1.470 | 1.470 | 886,287 |
| 15 Apr 2024 | 1.520 | 1.520 | 1.490 | 1.500 | 1.500 | 767,000 |
| 12 Apr 2024 | 1.540 | 1.540 | 1.520 | 1.530 | 1.530 | 336,000 |
| 11 Apr 2024 | 1.550 | 1.560 | 1.520 | 1.550 | 1.550 | 1,006,000 |
| 10 Apr 2024 | 1.550 | 1.580 | 1.540 | 1.570 | 1.570 | 364,590 |
| 09 Apr 2024 | 1.550 | 1.590 | 1.550 | 1.560 | 1.560 | 139,010 |
| 08 Apr 2024 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 126,988 |
| 05 Apr 2024 | 1.570 | 1.600 | 1.550 | 1.570 | 1.570 | 318,000 |
| 03 Apr 2024 | 1.610 | 1.610 | 1.570 | 1.600 | 1.600 | 1,172,000 |
| 02 Apr 2024 | 1.510 | 1.640 | 1.510 | 1.640 | 1.640 | 4,727,000 |
| 28 Mar 2024 | 1.480 | 1.540 | 1.480 | 1.540 | 1.540 | 313,429 |
| 27 Mar 2024 | 1.480 | 1.510 | 1.480 | 1.490 | 1.490 | 2,068,000 |
| 26 Mar 2024 | 1.500 | 1.520 | 1.470 | 1.480 | 1.480 | 2,046,165 |
| 25 Mar 2024 | 1.490 | 1.530 | 1.490 | 1.520 | 1.520 | 975,290 |
| 22 Mar 2024 | 1.500 | 1.510 | 1.460 | 1.490 | 1.490 | 852,000 |
| 21 Mar 2024 | 1.540 | 1.540 | 1.480 | 1.500 | 1.500 | 8,890,666 |
| 20 Mar 2024 | 1.510 | 1.530 | 1.480 | 1.510 | 1.510 | 16,581,000 |
| 19 Mar 2024 | 1.510 | 1.540 | 1.500 | 1.510 | 1.510 | 936,000 |
| 18 Mar 2024 | 1.480 | 1.530 | 1.480 | 1.510 | 1.510 | 7,198,000 |
| 15 Mar 2024 | 1.570 | 1.570 | 1.450 | 1.450 | 1.450 | 36,847,709 |
| 14 Mar 2024 | 1.610 | 1.610 | 1.570 | 1.580 | 1.580 | 1,297,000 |
| 13 Mar 2024 | 1.590 | 1.610 | 1.590 | 1.600 | 1.600 | 3,572,000 |
| 12 Mar 2024 | 1.470 | 1.610 | 1.450 | 1.570 | 1.570 | 4,014,984 |
| 11 Mar 2024 | 1.440 | 1.490 | 1.410 | 1.490 | 1.490 | 2,357,000 |
| 08 Mar 2024 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 2,464,000 |
| 07 Mar 2024 | 1.430 | 1.470 | 1.410 | 1.420 | 1.420 | 1,363,000 |
| 06 Mar 2024 | 1.390 | 1.440 | 1.390 | 1.440 | 1.440 | 6,744,090 |
| 05 Mar 2024 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 393,000 |
| 04 Mar 2024 | 1.420 | 1.420 | 1.390 | 1.420 | 1.420 | 509,000 |
| 01 Mar 2024 | 1.430 | 1.440 | 1.420 | 1.420 | 1.420 | 6,771,000 |
| 29 Feb 2024 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 4,974,000 |
| 28 Feb 2024 | 1.400 | 1.470 | 1.400 | 1.440 | 1.440 | 453,000 |
| 27 Feb 2024 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 526,000 |
| 26 Feb 2024 | 1.440 | 1.460 | 1.390 | 1.460 | 1.460 | 2,092,000 |
| 23 Feb 2024 | 1.470 | 1.500 | 1.300 | 1.410 | 1.410 | 6,504,870 |
| 22 Feb 2024 | 1.510 | 1.510 | 1.440 | 1.470 | 1.470 | 2,050,000 |
| 21 Feb 2024 | 1.440 | 1.490 | 1.430 | 1.470 | 1.470 | 2,502,000 |
| 20 Feb 2024 | 1.470 | 1.470 | 1.420 | 1.430 | 1.430 | 2,298,000 |
| 19 Feb 2024 | 1.540 | 1.540 | 1.360 | 1.480 | 1.480 | 6,409,224 |
| 16 Feb 2024 | 1.560 | 1.580 | 1.550 | 1.570 | 1.570 | 3,766,000 |
| 15 Feb 2024 | 1.560 | 1.580 | 1.540 | 1.540 | 1.540 | 121,023 |
| 14 Feb 2024 | 1.580 | 1.590 | 1.580 | 1.580 | 1.580 | 1,085,715 |
| 09 Feb 2024 | 1.580 | 1.600 | 1.570 | 1.590 | 1.590 | 1,075,000 |
| 08 Feb 2024 | 1.570 | 1.580 | 1.560 | 1.580 | 1.580 | 51,884,000 |
| 07 Feb 2024 | 1.580 | 1.600 | 1.570 | 1.570 | 1.570 | 6,857,164 |
| 06 Feb 2024 | 1.560 | 1.580 | 1.530 | 1.580 | 1.580 | 917,602 |
| 05 Feb 2024 | 1.540 | 1.550 | 1.530 | 1.530 | 1.530 | 157,000 |
| 02 Feb 2024 | 1.510 | 1.590 | 1.510 | 1.540 | 1.540 | 18,453,147 |
| 01 Feb 2024 | 1.550 | 1.600 | 1.550 | 1.560 | 1.560 | 5,390,000 |
| 31 Jan 2024 | 1.590 | 1.590 | 1.530 | 1.550 | 1.550 | 2,450,000 |
| 30 Jan 2024 | 1.650 | 1.700 | 1.630 | 1.630 | 1.630 | 1,284,868 |
| 29 Jan 2024 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 721,000 |
| 26 Jan 2024 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 964,204 |
| 25 Jan 2024 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 9,357,645 |
| 24 Jan 2024 | 1.570 | 1.610 | 1.570 | 1.570 | 1.570 | 997,000 |
| 23 Jan 2024 | 1.580 | 1.590 | 1.550 | 1.590 | 1.590 | 1,202,000 |
| 22 Jan 2024 | 1.610 | 1.630 | 1.580 | 1.580 | 1.580 | 2,066,000 |
| 19 Jan 2024 | 1.590 | 1.630 | 1.590 | 1.610 | 1.610 | 1,011,901 |
| 18 Jan 2024 | 1.600 | 1.620 | 1.600 | 1.610 | 1.610 | 2,481,306 |
| 17 Jan 2024 | 1.560 | 1.610 | 1.550 | 1.590 | 1.590 | 4,205,701 |
| 16 Jan 2024 | 1.550 | 1.560 | 1.530 | 1.560 | 1.560 | 530,000 |
| 15 Jan 2024 | 1.550 | 1.560 | 1.540 | 1.560 | 1.560 | 207,000 |
| 12 Jan 2024 | 1.520 | 1.560 | 1.520 | 1.550 | 1.550 | 791,457 |
| 11 Jan 2024 | 1.510 | 1.530 | 1.510 | 1.520 | 1.520 | 2,140,078 |
| 10 Jan 2024 | 1.470 | 1.520 | 1.470 | 1.520 | 1.520 | 2,435,643 |
| 09 Jan 2024 | 1.500 | 1.520 | 1.490 | 1.500 | 1.500 | 824,000 |
| 08 Jan 2024 | 1.460 | 1.520 | 1.460 | 1.520 | 1.520 | 1,309,629 |
| 05 Jan 2024 | 1.450 | 1.480 | 1.450 | 1.460 | 1.460 | 29,000 |
| 04 Jan 2024 | 1.420 | 1.480 | 1.420 | 1.480 | 1.480 | 51,330 |
| 03 Jan 2024 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 347,085 |
| 02 Jan 2024 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 2,000 |
| 29 Dec 2023 | 1.420 | 1.460 | 1.420 | 1.450 | 1.450 | 356,000 |
| 28 Dec 2023 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 49,000 |
| 27 Dec 2023 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 121,574 |
| 22 Dec 2023 | 1.450 | 1.460 | 1.400 | 1.410 | 1.410 | 129,096 |
| 21 Dec 2023 | 1.420 | 1.450 | 1.410 | 1.450 | 1.450 | 50,000 |
| 20 Dec 2023 | 1.420 | 1.450 | 1.400 | 1.400 | 1.400 | 274,000 |
| 19 Dec 2023 | 1.440 | 1.450 | 1.410 | 1.420 | 1.420 | 132,000 |
| 18 Dec 2023 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 134,000 |
| 15 Dec 2023 | 1.450 | 1.500 | 1.420 | 1.450 | 1.450 | 356,000 |
| 14 Dec 2023 | 1.490 | 1.500 | 1.450 | 1.450 | 1.450 | 829,000 |
| 13 Dec 2023 | 1.510 | 1.520 | 1.490 | 1.490 | 1.490 | 206,000 |
| 12 Dec 2023 | 1.510 | 1.530 | 1.510 | 1.510 | 1.510 | 16,000 |
| 11 Dec 2023 | 1.520 | 1.530 | 1.510 | 1.510 | 1.510 | 185,858 |
| 08 Dec 2023 | 1.520 | 1.530 | 1.500 | 1.530 | 1.530 | 2,076,290 |
| 07 Dec 2023 | 1.500 | 1.530 | 1.490 | 1.520 | 1.520 | 1,292,574 |
| 06 Dec 2023 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 205,993 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.