HKSE - Delayed Quote HKD

Xingda International Holdings Limited (1899.HK)

1.460 +0.030 (+2.10%)
At close: April 26 at 3:30 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.450 1.490 1.440 1.460 1.460 2,101,942
Apr 25, 2024 1.460 1.480 1.430 1.430 1.430 2,644,000
Apr 24, 2024 1.470 1.490 1.470 1.470 1.470 240,000
Apr 23, 2024 1.480 1.480 1.450 1.470 1.470 268,000
Apr 22, 2024 1.470 1.480 1.450 1.480 1.480 351,000
Apr 19, 2024 1.490 1.490 1.450 1.480 1.480 415,000
Apr 18, 2024 1.480 1.510 1.500 1.500 1.500 269,000
Apr 17, 2024 1.480 1.520 1.480 1.510 1.510 416,000
Apr 16, 2024 1.490 1.490 1.450 1.470 1.470 886,287
Apr 15, 2024 1.520 1.520 1.490 1.500 1.500 767,000
Apr 12, 2024 1.540 1.540 1.520 1.530 1.530 336,000
Apr 11, 2024 1.550 1.560 1.520 1.550 1.550 1,006,000
Apr 10, 2024 1.550 1.580 1.540 1.570 1.570 364,590
Apr 9, 2024 1.550 1.590 1.550 1.560 1.560 139,010
Apr 8, 2024 1.580 1.580 1.560 1.560 1.560 126,988
Apr 5, 2024 1.570 1.600 1.550 1.570 1.570 318,000
Apr 3, 2024 1.610 1.610 1.570 1.600 1.600 1,172,000
Apr 2, 2024 1.510 1.640 1.510 1.640 1.640 4,727,000
Mar 28, 2024 1.480 1.540 1.480 1.540 1.540 313,429
Mar 27, 2024 1.480 1.510 1.480 1.490 1.490 2,068,000
Mar 26, 2024 1.500 1.520 1.470 1.480 1.480 2,046,165
Mar 25, 2024 1.490 1.530 1.490 1.520 1.520 975,290
Mar 22, 2024 1.500 1.510 1.460 1.490 1.490 852,000
Mar 21, 2024 1.540 1.540 1.480 1.500 1.500 8,890,666
Mar 20, 2024 1.510 1.530 1.480 1.510 1.510 16,581,000
Mar 19, 2024 1.510 1.540 1.500 1.510 1.510 936,000
Mar 18, 2024 1.480 1.530 1.480 1.510 1.510 7,198,000
Mar 15, 2024 1.570 1.570 1.450 1.450 1.450 36,847,709
Mar 14, 2024 1.610 1.610 1.570 1.580 1.580 1,297,000
Mar 13, 2024 1.590 1.610 1.590 1.600 1.600 3,572,000
Mar 12, 2024 1.470 1.610 1.450 1.570 1.570 4,014,984
Mar 11, 2024 1.440 1.490 1.410 1.490 1.490 2,357,000
Mar 8, 2024 1.420 1.450 1.420 1.450 1.450 2,464,000
Mar 7, 2024 1.430 1.470 1.410 1.420 1.420 1,363,000
Mar 6, 2024 1.390 1.440 1.390 1.440 1.440 6,744,090
Mar 5, 2024 1.410 1.420 1.400 1.400 1.400 393,000
Mar 4, 2024 1.420 1.420 1.390 1.420 1.420 509,000
Mar 1, 2024 1.430 1.440 1.420 1.420 1.420 6,771,000
Feb 29, 2024 1.440 1.450 1.420 1.430 1.430 4,974,000
Feb 28, 2024 1.400 1.470 1.400 1.440 1.440 453,000
Feb 27, 2024 1.450 1.460 1.440 1.460 1.460 526,000
Feb 26, 2024 1.440 1.460 1.390 1.460 1.460 2,092,000
Feb 23, 2024 1.470 1.500 1.300 1.410 1.410 6,504,870
Feb 22, 2024 1.510 1.510 1.440 1.470 1.470 2,050,000
Feb 21, 2024 1.440 1.490 1.430 1.470 1.470 2,502,000
Feb 20, 2024 1.470 1.470 1.420 1.430 1.430 2,298,000
Feb 19, 2024 1.540 1.540 1.360 1.480 1.480 6,409,224
Feb 16, 2024 1.560 1.580 1.550 1.570 1.570 3,766,000
Feb 15, 2024 1.560 1.580 1.540 1.540 1.540 121,023
Feb 14, 2024 1.580 1.590 1.580 1.580 1.580 1,085,715
Feb 9, 2024 1.590 1.590 1.590 1.590 1.590 -
Feb 8, 2024 1.570 1.580 1.560 1.580 1.580 51,884,000
Feb 7, 2024 1.580 1.600 1.570 1.570 1.570 6,857,164
Feb 6, 2024 1.560 1.580 1.530 1.580 1.580 917,602
Feb 5, 2024 1.540 1.550 1.530 1.530 1.530 157,000
Feb 2, 2024 1.510 1.590 1.510 1.540 1.540 18,453,147
Feb 1, 2024 1.550 1.600 1.550 1.560 1.560 5,390,000
Jan 31, 2024 1.590 1.590 1.530 1.550 1.550 2,450,000
Jan 30, 2024 1.650 1.700 1.630 1.630 1.630 1,284,868
Jan 29, 2024 1.610 1.650 1.610 1.650 1.650 721,000
Jan 26, 2024 1.560 1.600 1.560 1.600 1.600 964,204
Jan 25, 2024 1.570 1.570 1.550 1.550 1.550 9,357,645
Jan 24, 2024 1.570 1.610 1.570 1.570 1.570 997,000
Jan 23, 2024 1.580 1.590 1.550 1.590 1.590 1,202,000
Jan 22, 2024 1.610 1.630 1.580 1.580 1.580 2,066,000
Jan 19, 2024 1.590 1.630 1.590 1.610 1.610 1,011,901
Jan 18, 2024 1.600 1.620 1.600 1.610 1.610 2,481,306
Jan 17, 2024 1.560 1.610 1.550 1.590 1.590 4,205,701
Jan 16, 2024 1.550 1.560 1.530 1.560 1.560 530,000
Jan 15, 2024 1.550 1.550 1.550 1.550 1.550 -
Jan 12, 2024 1.520 1.560 1.520 1.550 1.550 791,457
Jan 11, 2024 1.510 1.530 1.510 1.520 1.520 2,140,078
Jan 10, 2024 1.470 1.520 1.470 1.520 1.520 2,435,643
Jan 9, 2024 1.500 1.520 1.490 1.500 1.500 824,000
Jan 8, 2024 1.460 1.520 1.460 1.520 1.520 1,309,629
Jan 5, 2024 1.450 1.480 1.450 1.460 1.460 29,000
Jan 4, 2024 1.420 1.480 1.420 1.480 1.480 51,330
Jan 3, 2024 1.460 1.460 1.430 1.430 1.430 347,085
Jan 2, 2024 1.470 1.470 1.470 1.470 1.470 2,000
Dec 29, 2023 1.420 1.460 1.420 1.450 1.450 356,000
Dec 28, 2023 1.450 1.450 1.420 1.420 1.420 49,000
Dec 27, 2023 1.410 1.430 1.410 1.420 1.420 121,574
Dec 22, 2023 1.450 1.460 1.400 1.410 1.410 129,096
Dec 21, 2023 1.420 1.450 1.410 1.450 1.450 50,000
Dec 20, 2023 1.420 1.450 1.400 1.400 1.400 274,000
Dec 19, 2023 1.440 1.450 1.410 1.420 1.420 132,000
Dec 18, 2023 1.440 1.450 1.430 1.440 1.440 134,000
Dec 15, 2023 1.450 1.500 1.420 1.450 1.450 356,000
Dec 14, 2023 1.490 1.500 1.450 1.450 1.450 829,000
Dec 13, 2023 1.510 1.520 1.490 1.490 1.490 206,000
Dec 12, 2023 1.510 1.530 1.510 1.510 1.510 16,000
Dec 11, 2023 1.520 1.530 1.510 1.510 1.510 185,858
Dec 8, 2023 1.520 1.530 1.500 1.530 1.530 2,076,290
Dec 7, 2023 1.500 1.530 1.490 1.520 1.520 1,292,574
Dec 6, 2023 1.530 1.530 1.500 1.520 1.520 205,993
Dec 5, 2023 1.500 1.530 1.490 1.530 1.530 922,000
Dec 4, 2023 1.480 1.520 1.480 1.520 1.520 622,000
Dec 1, 2023 1.480 1.510 1.480 1.510 1.510 299,148
Nov 30, 2023 1.480 1.480 1.480 1.480 1.480 11,000
Nov 29, 2023 1.500 1.520 1.480 1.520 1.520 541,000
Nov 28, 2023 1.510 1.510 1.510 1.510 1.510 -
Nov 27, 2023 1.500 1.530 1.500 1.510 1.510 61,000
Nov 24, 2023 1.480 1.520 1.480 1.500 1.500 118,147
Nov 23, 2023 1.490 1.520 1.480 1.510 1.510 797,000
Nov 22, 2023 1.460 1.500 1.460 1.460 1.460 369,439
Nov 21, 2023 1.450 1.480 1.450 1.460 1.460 336,000
Nov 20, 2023 1.450 1.460 1.440 1.450 1.450 509,278
Nov 17, 2023 1.450 1.450 1.430 1.440 1.440 4,135,715
Nov 16, 2023 1.430 1.440 1.420 1.420 1.420 6,350,000
Nov 15, 2023 1.410 1.430 1.360 1.430 1.430 3,909,000
Nov 14, 2023 1.430 1.450 1.410 1.440 1.440 1,046,000
Nov 13, 2023 1.450 1.450 1.420 1.430 1.430 45,000
Nov 10, 2023 1.430 1.450 1.430 1.450 1.450 164,000
Nov 9, 2023 1.400 1.430 1.400 1.420 1.420 518,000
Nov 8, 2023 1.390 1.410 1.380 1.400 1.400 88,000
Nov 7, 2023 1.400 1.410 1.370 1.410 1.410 215,296
Nov 6, 2023 1.380 1.400 1.360 1.400 1.400 824,000
Nov 3, 2023 1.340 1.360 1.320 1.350 1.350 685,296
Nov 2, 2023 1.330 1.330 1.320 1.320 1.320 507,061
Nov 1, 2023 1.320 1.340 1.320 1.330 1.330 28,000
Oct 31, 2023 1.330 1.350 1.310 1.320 1.320 221,802
Oct 30, 2023 1.330 1.350 1.330 1.330 1.330 42,500
Oct 27, 2023 1.350 1.370 1.310 1.330 1.330 60,000
Oct 26, 2023 1.250 1.360 1.250 1.340 1.340 223,116
Oct 25, 2023 1.320 1.340 1.310 1.310 1.310 126,000
Oct 24, 2023 1.300 1.330 1.300 1.310 1.310 119,000
Oct 20, 2023 1.330 1.360 1.300 1.300 1.300 260,000
Oct 19, 2023 1.320 1.330 1.320 1.320 1.320 592,000
Oct 18, 2023 1.330 1.350 1.320 1.320 1.320 66,000
Oct 17, 2023 1.340 1.340 1.320 1.320 1.320 189,000
Oct 16, 2023 1.340 1.340 1.320 1.320 1.320 1,031,000
Oct 13, 2023 1.350 1.360 1.330 1.360 1.360 312,000
Oct 12, 2023 1.360 1.370 1.350 1.350 1.350 39,000
Oct 11, 2023 1.360 1.370 1.350 1.350 1.350 44,000
Oct 10, 2023 1.380 1.380 1.350 1.360 1.360 380,000
Oct 9, 2023 1.380 1.380 1.340 1.370 1.370 202,000
Oct 6, 2023 1.370 1.380 1.360 1.370 1.370 174,000
Oct 5, 2023 1.370 1.380 1.360 1.370 1.370 87,000
Oct 4, 2023 1.370 1.390 1.370 1.370 1.370 35,000
Oct 3, 2023 1.390 1.390 1.380 1.390 1.390 207,784
Sep 29, 2023 1.400 1.400 1.400 1.400 1.400 11,000
Sep 28, 2023 1.400 1.400 1.390 1.400 1.400 743,000
Sep 27, 2023 1.400 1.410 1.390 1.400 1.400 1,596,000
Sep 26, 2023 1.380 1.400 1.380 1.400 1.400 1,464,000
Sep 25, 2023 1.390 1.400 1.380 1.400 1.400 1,481,240
Sep 22, 2023 1.400 1.400 1.390 1.390 1.390 818,000
Sep 21, 2023 1.380 1.400 1.380 1.400 1.400 791,000
Sep 20, 2023 1.380 1.400 1.370 1.400 1.400 1,639,000
Sep 19, 2023 1.390 1.400 1.380 1.390 1.390 586,209
Sep 18, 2023 1.400 1.400 1.380 1.400 1.400 341,000
Sep 15, 2023 1.400 1.410 1.390 1.400 1.400 239,000
Sep 14, 2023 1.420 1.420 1.390 1.420 1.420 598,080
Sep 13, 2023 1.430 1.430 1.390 1.400 1.400 1,726,000
Sep 12, 2023 1.440 1.440 1.420 1.440 1.440 499,000
Sep 11, 2023 1.440 1.450 1.420 1.440 1.440 736,513
Sep 7, 2023 1.450 1.460 1.410 1.450 1.450 486,000
Sep 6, 2023 1.460 1.460 1.440 1.450 1.450 460,715
Sep 5, 2023 1.450 1.460 1.440 1.460 1.460 282,000
Sep 4, 2023 1.450 1.460 1.440 1.460 1.460 372,000
Aug 31, 2023 1.460 1.470 1.450 1.460 1.460 464,000
Aug 30, 2023 1.460 1.470 1.450 1.460 1.460 75,000
Aug 29, 2023 1.450 1.460 1.440 1.450 1.450 350,743
Aug 28, 2023 1.470 1.470 1.470 1.470 1.470 -
Aug 25, 2023 1.470 1.470 1.450 1.470 1.470 12,000
Aug 24, 2023 1.460 1.480 1.450 1.470 1.470 111,600
Aug 23, 2023 1.450 1.470 1.450 1.460 1.460 157,000
Aug 22, 2023 1.460 1.460 1.450 1.450 1.450 36,000
Aug 21, 2023 1.450 1.460 1.440 1.460 1.460 936,299
Aug 18, 2023 1.460 1.480 1.440 1.450 1.450 1,745,142
Aug 17, 2023 1.450 1.470 1.450 1.470 1.470 676,000
Aug 16, 2023 1.460 1.470 1.460 1.460 1.460 24,000
Aug 15, 2023 1.460 1.470 1.460 1.460 1.460 67,000
Aug 14, 2023 1.460 1.470 1.450 1.470 1.470 547,732
Aug 11, 2023 1.470 1.480 1.460 1.460 1.460 209,287
Aug 10, 2023 1.460 1.480 1.450 1.470 1.470 961,859
Aug 9, 2023 1.460 1.480 1.440 1.450 1.450 556,000
Aug 8, 2023 1.470 1.480 1.450 1.460 1.460 46,000
Aug 7, 2023 1.480 1.480 1.460 1.460 1.460 80,000
Aug 4, 2023 1.460 1.480 1.450 1.480 1.480 330,722
Aug 3, 2023 1.450 1.480 1.440 1.450 1.450 543,000
Aug 2, 2023 1.460 1.470 1.450 1.450 1.450 236,940
Aug 1, 2023 1.450 1.490 1.450 1.460 1.460 1,337,000
Jul 31, 2023 1.440 1.460 1.440 1.450 1.450 180,000
Jul 28, 2023 1.460 1.460 1.430 1.440 1.440 73,000
Jul 27, 2023 1.440 1.460 1.440 1.440 1.440 208,574
Jul 26, 2023 1.450 1.460 1.420 1.420 1.420 133,000
Jul 25, 2023 1.420 1.450 1.410 1.440 1.440 3,508,000
Jul 24, 2023 1.420 1.420 1.420 1.420 1.420 -
Jul 21, 2023 1.410 1.420 1.410 1.420 1.420 171,000
Jul 20, 2023 1.400 1.440 1.400 1.410 1.410 405,289
Jul 19, 2023 1.400 1.420 1.390 1.400 1.400 980,000
Jul 18, 2023 1.400 1.410 1.390 1.400 1.400 498,000
Jul 14, 2023 1.400 1.410 1.390 1.400 1.400 705,000
Jul 13, 2023 1.410 1.410 1.390 1.400 1.400 1,424,864
Jul 12, 2023 1.410 1.420 1.400 1.400 1.400 65,000
Jul 11, 2023 1.400 1.420 1.400 1.410 1.410 147,000
Jul 10, 2023 1.400 1.400 1.380 1.380 1.380 859,000
Jul 7, 2023 1.410 1.410 1.400 1.400 1.400 483,115
Jul 6, 2023 1.410 1.430 1.410 1.430 1.430 28,000
Jul 5, 2023 1.430 1.430 1.420 1.430 1.430 32,000
Jul 4, 2023 1.460 1.460 1.430 1.430 1.430 92,000
Jul 3, 2023 1.420 1.470 1.420 1.440 1.440 324,000
Jun 30, 2023 1.420 1.430 1.410 1.410 1.410 87,000
Jun 29, 2023 1.410 1.420 1.400 1.400 1.400 70,000
Jun 28, 2023 1.400 1.410 1.400 1.400 1.400 525,000
Jun 27, 2023 1.410 1.410 1.400 1.400 1.400 404,282
Jun 26, 2023 1.410 1.420 1.400 1.400 1.400 11,000
Jun 23, 2023 1.400 1.400 1.390 1.400 1.400 191,000
Jun 21, 2023 1.410 1.440 1.400 1.410 1.410 367,000
Jun 20, 2023 1.420 1.430 1.410 1.420 1.420 71,000
Jun 19, 2023 1.410 1.440 1.410 1.440 1.440 164,217
Jun 16, 2023 1.410 1.430 1.400 1.400 1.400 3,353,000
Jun 15, 2023 1.430 1.450 1.400 1.410 1.410 251,000
Jun 14, 2023 1.430 1.460 1.400 1.400 1.400 1,195,429
Jun 13, 2023 0.150 Dividend
Jun 13, 2023 1.470 1.470 1.420 1.440 1.440 315,721
Jun 12, 2023 1.610 1.610 1.580 1.590 1.440 1,700,000
Jun 9, 2023 1.610 1.610 1.600 1.600 1.449 262,000
Jun 8, 2023 1.610 1.610 1.600 1.600 1.449 393,294
Jun 7, 2023 1.620 1.620 1.610 1.610 1.458 367,573
Jun 6, 2023 1.620 1.620 1.590 1.610 1.458 717,581
Jun 5, 2023 1.630 1.630 1.610 1.610 1.458 47,000
Jun 2, 2023 1.640 1.640 1.610 1.630 1.476 520,000
Jun 1, 2023 1.610 1.620 1.590 1.600 1.449 110,000
May 31, 2023 1.600 1.620 1.590 1.590 1.440 589,463
May 30, 2023 1.610 1.620 1.600 1.620 1.467 106,586
May 29, 2023 1.620 1.640 1.600 1.600 1.449 542,000
May 25, 2023 1.650 1.650 1.610 1.620 1.467 786,735
May 24, 2023 1.630 1.650 1.630 1.650 1.494 277,144
May 23, 2023 1.650 1.660 1.640 1.640 1.485 133,000
May 22, 2023 1.660 1.660 1.640 1.650 1.494 380,857
May 19, 2023 1.650 1.650 1.630 1.630 1.476 103,000
May 18, 2023 1.640 1.660 1.640 1.660 1.503 138,857
May 17, 2023 1.650 1.660 1.650 1.650 1.494 3,600,000
May 16, 2023 1.650 1.660 1.630 1.640 1.485 626,000
May 15, 2023 1.640 1.670 1.630 1.650 1.494 258,000
May 12, 2023 1.640 1.650 1.640 1.640 1.485 364,000
May 11, 2023 1.640 1.660 1.640 1.640 1.485 282,000
May 10, 2023 1.650 1.660 1.640 1.640 1.485 470,296
May 9, 2023 1.650 1.660 1.640 1.650 1.494 110,000
May 8, 2023 1.680 1.680 1.650 1.670 1.512 914,144
May 5, 2023 1.630 1.670 1.630 1.650 1.494 964,718
May 4, 2023 1.620 1.640 1.620 1.630 1.476 207,721
May 3, 2023 1.600 1.630 1.600 1.620 1.467 29,000
May 2, 2023 1.610 1.630 1.600 1.610 1.458 165,000
Apr 28, 2023 1.630 1.630 1.610 1.610 1.458 45,808
Apr 27, 2023 1.610 1.620 1.590 1.600 1.449 428,128
Apr 26, 2023 1.630 1.630 1.600 1.600 1.449 455,716

Related Tickers

0819.HK Tianneng Power International Limited
6.230
+1.47%
 
1760.HK Intron Technology Holdings Limited
1.940
+3.19%
 
AUTO.JK PT Astra Otoparts Tbk
2,040.00
0.00%
 
1522.TW TYC Brother Industrial Co., Ltd.
48.60
+0.83%