Advertisement
U.S. markets open in 4 hours 50 minutes

Xingda International Holdings Limited (1899.HK)

HKSE - HKSE Delayed Price. Currency in HKD
1.540+0.050 (+3.36%)
At close: 04:08PM HKT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.4801.5401.4801.5401.540313,429
Mar 27, 20241.4801.5101.4801.4901.4902,068,000
Mar 26, 20241.5001.5201.4701.4801.4802,046,165
Mar 25, 20241.4901.5301.4901.5201.520975,290
Mar 22, 20241.5001.5101.4601.4901.490852,000
Mar 21, 20241.5401.5401.4801.5001.5008,890,666
Mar 20, 20241.5101.5301.4801.5101.51016,581,000
Mar 19, 20241.5101.5401.5001.5101.510936,000
Mar 18, 20241.4801.5301.4801.5101.5107,198,000
Mar 15, 20241.5701.5701.4501.4501.45036,847,709
Mar 14, 20241.6101.6101.5701.5801.5801,297,000
Mar 13, 20241.5901.6101.5901.6001.6003,572,000
Mar 12, 20241.4701.6101.4501.5701.5704,014,984
Mar 11, 20241.4401.4901.4101.4901.4902,357,000
Mar 08, 20241.4201.4501.4201.4501.4502,464,000
Mar 07, 20241.4301.4701.4101.4201.4201,363,000
Mar 06, 20241.3901.4401.3901.4401.4406,744,090
Mar 05, 20241.4101.4201.4001.4001.400393,000
Mar 04, 20241.4201.4201.3901.4201.420509,000
Mar 01, 20241.4301.4401.4201.4201.4206,771,000
Feb 29, 20241.4401.4501.4201.4301.4304,974,000
Feb 28, 20241.4001.4701.4001.4401.440453,000
Feb 27, 20241.4501.4601.4401.4601.460526,000
Feb 26, 20241.4401.4601.3901.4601.4602,092,000
Feb 23, 20241.4701.5001.3001.4101.4106,504,870
Feb 22, 20241.5101.5101.4401.4701.4702,050,000
Feb 21, 20241.4401.4901.4301.4701.4702,502,000
Feb 20, 20241.4701.4701.4201.4301.4302,298,000
Feb 19, 20241.5401.5401.3601.4801.4806,409,224
Feb 16, 20241.5601.5801.5501.5701.5703,766,000
Feb 15, 20241.5601.5801.5401.5401.540121,023
Feb 14, 20241.5801.5901.5801.5801.5801,085,715
Feb 09, 20241.5901.5901.5901.5901.590-
Feb 08, 20241.5701.5801.5601.5801.58051,884,000
Feb 07, 20241.5801.6001.5701.5701.5706,857,164
Feb 06, 20241.5601.5801.5301.5801.580917,602
Feb 05, 20241.5401.5501.5301.5301.530157,000
Feb 02, 20241.5101.5901.5101.5401.54018,453,147
Feb 01, 20241.5501.6001.5501.5601.5605,390,000
Jan 31, 20241.5901.5901.5301.5501.5502,450,000
Jan 30, 20241.6501.7001.6301.6301.6301,284,868
Jan 29, 20241.6101.6501.6101.6501.650721,000
Jan 26, 20241.5601.6001.5601.6001.600964,204
Jan 25, 20241.5701.5701.5501.5501.5509,357,645
Jan 24, 20241.5701.6101.5701.5701.570997,000
Jan 23, 20241.5801.5901.5501.5901.5901,202,000
Jan 22, 20241.6101.6301.5801.5801.5802,066,000
Jan 19, 20241.5901.6301.5901.6101.6101,011,901
Jan 18, 20241.6001.6201.6001.6101.6102,481,306
Jan 17, 20241.5601.6101.5501.5901.5904,205,701
Jan 16, 20241.5501.5601.5301.5601.560530,000
Jan 15, 20241.5501.5501.5501.5501.550-
Jan 12, 20241.5201.5601.5201.5501.550791,457
Jan 11, 20241.5101.5301.5101.5201.5202,140,078
Jan 10, 20241.4701.5201.4701.5201.5202,435,643
Jan 09, 20241.5001.5201.4901.5001.500824,000
Jan 08, 20241.4601.5201.4601.5201.5201,309,629
Jan 05, 20241.4501.4801.4501.4601.46029,000
Jan 04, 20241.4201.4801.4201.4801.48051,330
Jan 03, 20241.4601.4601.4301.4301.430347,085
Jan 02, 20241.4701.4701.4701.4701.4702,000
Dec 29, 20231.4201.4601.4201.4501.450356,000
Dec 28, 20231.4501.4501.4201.4201.42049,000
Dec 27, 20231.4101.4301.4101.4201.420121,574
Dec 22, 20231.4501.4601.4001.4101.410129,096
Dec 21, 20231.4201.4501.4101.4501.45050,000
Dec 20, 20231.4201.4501.4001.4001.400274,000
Dec 19, 20231.4401.4501.4101.4201.420132,000
Dec 18, 20231.4401.4501.4301.4401.440134,000
Dec 15, 20231.4501.5001.4201.4501.450356,000
Dec 14, 20231.4901.5001.4501.4501.450829,000
Dec 13, 20231.5101.5201.4901.4901.490206,000
Dec 12, 20231.5101.5301.5101.5101.51016,000
Dec 11, 20231.5201.5301.5101.5101.510185,858
Dec 08, 20231.5201.5301.5001.5301.5302,076,290
Dec 07, 20231.5001.5301.4901.5201.5201,292,574
Dec 06, 20231.5301.5301.5001.5201.520205,993
Dec 05, 20231.5001.5301.4901.5301.530922,000
Dec 04, 20231.4801.5201.4801.5201.520622,000
Dec 01, 20231.4801.5101.4801.5101.510299,148
Nov 30, 20231.4801.4801.4801.4801.48011,000
Nov 29, 20231.5001.5201.4801.5201.520541,000
Nov 28, 20231.5101.5101.5101.5101.510-
Nov 27, 20231.5001.5301.5001.5101.51061,000
Nov 24, 20231.4801.5201.4801.5001.500118,147
Nov 23, 20231.4901.5201.4801.5101.510797,000
Nov 22, 20231.4601.5001.4601.4601.460369,439
Nov 21, 20231.4501.4801.4501.4601.460336,000
Nov 20, 20231.4501.4601.4401.4501.450509,278
Nov 17, 20231.4501.4501.4301.4401.4404,135,715
Nov 16, 20231.4301.4401.4201.4201.4206,350,000
Nov 15, 20231.4101.4301.3601.4301.4303,909,000
Nov 14, 20231.4301.4501.4101.4401.4401,046,000
Nov 13, 20231.4501.4501.4201.4301.43045,000
Nov 10, 20231.4301.4501.4301.4501.450164,000
Nov 09, 20231.4001.4301.4001.4201.420518,000
Nov 08, 20231.3901.4101.3801.4001.40088,000
Nov 07, 20231.4001.4101.3701.4101.410215,296
Nov 06, 20231.3801.4001.3601.4001.400824,000
Nov 03, 20231.3401.3601.3201.3501.350685,296
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...