Xingda International Holdings Limited (1899.HK) HKSE
1.21
-0.02(-1.63%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.21
-0.02(-1.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.21 | 1.21 | 1.21 | 1.22 | 1.21 | 115,000 |
| April 01, 2026 | 1.23 | 1.23 | 1.23 | 1.25 | 1.21 | 510,000 |
| March 31, 2026 | 1.2 | 1.23 | 1.23 | 1.25 | 1.19 | 592,000 |
| March 30, 2026 | 1.2 | 1.19 | 1.19 | 1.2 | 1.19 | 197,000 |
| March 27, 2026 | 1.23 | 1.21 | 1.21 | 1.23 | 1.21 | 91,000 |
| March 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | 153,000 |
| March 25, 2026 | 1.22 | 1.24 | 1.24 | 1.24 | 1.21 | 199,000 |
| March 24, 2026 | 1.18 | 1.24 | 1.24 | 1.25 | 1.17 | 655,271 |
| March 23, 2026 | 1.22 | 1.19 | 1.19 | 1.23 | 1.17 | 1.35M |
| March 20, 2026 | 1.23 | 1.23 | 1.23 | 1.24 | 1.19 | 3.06M |
| March 19, 2026 | 1.24 | 1.25 | 1.25 | 1.25 | 1.23 | 869,000 |
| March 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 73,000 |
| March 17, 2026 | 1.25 | 1.24 | 1.24 | 1.25 | 1.24 | 82,000 |
| March 16, 2026 | 1.25 | 1.25 | 1.25 | 1.26 | 1.24 | 213,000 |
| March 13, 2026 | 1.26 | 1.25 | 1.25 | 1.26 | 1.25 | 185,000 |
| March 12, 2026 | 1.26 | 1.25 | 1.25 | 1.27 | 1.24 | 1.11M |
| March 11, 2026 | 1.25 | 1.28 | 1.28 | 1.28 | 1.24 | 770,294 |
| March 10, 2026 | 1.27 | 1.25 | 1.25 | 1.28 | 1.25 | 575,000 |
| March 09, 2026 | 1.25 | 1.27 | 1.27 | 1.27 | 1.23 | 2.12M |
| March 06, 2026 | 1.24 | 1.25 | 1.25 | 1.28 | 1.24 | 539,000 |
| March 05, 2026 | 1.25 | 1.25 | 1.25 | 1.27 | 1.23 | 216,148 |
| March 04, 2026 | 1.23 | 1.24 | 1.24 | 1.25 | 1.23 | 163,000 |
| March 03, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 693,000 |
| March 02, 2026 | 1.25 | 1.25 | 1.25 | 1.27 | 1.24 | 1.34M |
| February 27, 2026 | 1.27 | 1.26 | 1.26 | 1.29 | 1.25 | 1.07M |
| February 26, 2026 | 1.26 | 1.25 | 1.25 | 1.27 | 1.25 | 1.11M |
| February 25, 2026 | 1.26 | 1.27 | 1.27 | 1.27 | 1.25 | 350,000 |
| February 24, 2026 | 1.25 | 1.25 | 1.25 | 1.28 | 1.25 | 1.61M |
| February 23, 2026 | 1.28 | 1.3 | 1.3 | 1.3 | 1.25 | 907,000 |
| February 20, 2026 | 1.31 | 1.29 | 0 | 1.31 | 1.25 | 626,000 |
| February 16, 2026 | 1.29 | 1.31 | 0 | 1.31 | 1.28 | 544,000 |
| February 13, 2026 | 1.35 | 1.29 | 0 | 1.38 | 1.28 | 2.02M |
| February 12, 2026 | 1.27 | 1.35 | 0 | 1.37 | 1.25 | 6.91M |
| February 11, 2026 | 1.55 | 1.51 | 0 | 1.55 | 1.5 | 3.62M |
| February 10, 2026 | 1.54 | 1.55 | 0 | 1.55 | 1.52 | 1.99M |
| February 09, 2026 | 1.52 | 1.54 | 0 | 1.54 | 1.51 | 2.01M |
| February 06, 2026 | 1.53 | 1.52 | 0 | 1.53 | 1.5 | 1.84M |
| February 05, 2026 | 1.52 | 1.53 | 0 | 1.53 | 1.5 | 1.72M |
| February 04, 2026 | 1.51 | 1.53 | 0 | 1.54 | 1.5 | 1.25M |
| February 03, 2026 | 1.52 | 1.51 | 0 | 1.52 | 1.49 | 1.41M |
| February 02, 2026 | 1.55 | 1.52 | 0 | 1.55 | 1.49 | 1.98M |
| January 30, 2026 | 1.54 | 1.55 | 0 | 1.56 | 1.53 | 256,000 |
| January 29, 2026 | 1.54 | 1.56 | 0 | 1.57 | 1.53 | 424,000 |
| January 28, 2026 | 1.55 | 1.56 | 0 | 1.59 | 1.52 | 3.22M |
| January 27, 2026 | 1.58 | 1.52 | 0 | 1.59 | 1.52 | 2.32M |
| January 26, 2026 | 1.55 | 1.58 | 0 | 1.6 | 1.55 | 3.46M |
| January 23, 2026 | 1.55 | 1.54 | 0 | 1.55 | 1.52 | 534,000 |
| January 22, 2026 | 1.53 | 1.55 | 0 | 1.56 | 1.5 | 2.48M |
| January 21, 2026 | 1.51 | 1.53 | 0 | 1.53 | 1.49 | 5.9M |
| January 20, 2026 | 1.43 | 1.43 | 0 | 1.45 | 1.41 | 653,000 |
| January 19, 2026 | 1.42 | 1.41 | 0 | 1.45 | 1.41 | 478,000 |
| January 16, 2026 | 1.38 | 1.42 | 0 | 1.42 | 1.38 | 1.66M |
| January 15, 2026 | 1.4 | 1.4 | 0 | 1.4 | 1.37 | 419,000 |
| January 14, 2026 | 1.4 | 1.4 | 0 | 1.4 | 1.39 | 609,000 |
| January 13, 2026 | 1.39 | 1.4 | 0 | 1.4 | 1.39 | 474,000 |
| January 12, 2026 | 1.37 | 1.4 | 0 | 1.41 | 1.37 | 617,000 |
| January 09, 2026 | 1.38 | 1.39 | 0 | 1.42 | 1.37 | 2.19M |
| January 08, 2026 | 1.34 | 1.33 | 0 | 1.34 | 1.32 | 48,000 |
| January 07, 2026 | 1.35 | 1.34 | 0 | 1.35 | 1.32 | 78,000 |
| January 06, 2026 | 1.31 | 1.32 | 0 | 1.35 | 1.31 | 159,000 |