HKSE - Delayed Quote
HKD
Xingda International Holdings Limited (1899.HK)
1.000
-0.005
(-0.50%)
At close: November 6 at 3:58:52 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.995
1.015
0.995
1.000
1.000
76,000
Nov 5, 2026
0.970
1.005
0.965
1.005
1.005
2,621,000
Nov 4, 2026
0.970
1.000
0.960
0.965
0.965
338,000
Nov 3, 2026
0.970
0.970
0.960
0.960
0.960
71,000
Nov 2, 2026
0.965
0.965
0.965
0.965
0.965
-
Oct 30, 2026
0.960
0.960
0.960
0.960
0.960
-
Oct 29, 2026
0.960
0.960
0.960
0.960
0.960
32,000
Oct 28, 2026
0.970
0.970
0.970
0.970
0.970
-
Oct 27, 2026
0.960
0.980
0.960
0.960
0.960
61,000
Oct 26, 2026
0.985
0.985
0.985
0.985
0.985
-
Oct 23, 2026
0.990
0.990
0.980
0.980
0.980
11,000
Oct 22, 2026
1.000
1.015
0.990
0.990
0.990
40,000
Oct 21, 2026
0.980
1.000
0.965
1.000
1.000
23,000
Oct 20, 2026
0.985
0.985
0.980
0.980
0.980
69,000
Oct 16, 2026
0.985
0.985
0.985
0.985
0.985
1,000
Oct 15, 2026
1.015
1.020
0.980
0.985
0.985
42,000
Oct 14, 2026
1.000
1.000
1.000
1.000
1.000
-
Oct 13, 2026
1.020
1.070
1.010
1.010
1.010
258,000
Oct 12, 2026
1.000
1.060
1.000
1.040
1.040
128,000
Oct 9, 2026
1.040
1.040
1.010
1.035
1.035
47,000
Oct 8, 2026
0.980
0.995
0.980
0.990
0.990
342,000
Oct 7, 2026
0.990
0.990
0.980
0.980
0.980
79,000
Oct 6, 2026
0.980
0.990
0.980
0.990
0.990
297,000
Oct 5, 2026
0.980
0.980
0.960
0.965
0.965
334,000
Oct 2, 2026
0.995
0.995
0.980
0.980
0.980
230,000
Sep 30, 2026
0.995
0.995
0.990
0.995
0.995
137,677
Sep 29, 2026
1.000
1.010
0.995
0.995
0.995
129,000
Sep 28, 2026
1.005
1.005
0.995
0.995
0.995
241,000
Sep 25, 2026
1.000
1.010
0.995
1.010
1.010
123,000
Sep 24, 2026
1.040
1.040
1.010
1.030
1.030
12,000
Sep 23, 2026
0.995
1.040
0.995
1.040
1.040
381,000
Sep 22, 2026
1.035
1.035
0.980
1.030
1.030
487,000
Sep 21, 2026
1.035
1.085
1.030
1.030
1.030
138,000
Sep 18, 2026
1.045
1.045
1.030
1.045
1.045
96,000
Sep 17, 2026
1.045
1.070
1.035
1.045
1.045
80,000
Sep 16, 2026
1.030
1.045
1.030
1.030
1.030
143,030
Sep 15, 2026
1.045
1.045
1.040
1.040
1.040
157,000
Sep 14, 2026
1.050
1.060
1.045
1.060
1.060
89,469
Sep 11, 2026
1.055
1.060
1.045
1.060
1.060
41,078
Sep 10, 2026
1.050
1.060
1.045
1.060
1.060
365,000
Sep 9, 2026
1.050
1.075
1.050
1.050
1.050
85,000
Sep 8, 2026
1.065
1.070
1.050
1.050
1.050
69,000
Sep 7, 2026
1.055
1.070
1.050
1.050
1.050
136,000
Sep 4, 2026
1.070
1.070
1.055
1.070
1.070
6,000
Sep 3, 2026
1.060
1.060
1.050
1.050
1.050
80,000
Sep 2, 2026
1.070
1.090
1.055
1.075
1.075
55,000
Sep 1, 2026
1.060
1.070
1.050
1.070
1.070
1,238,000
Aug 31, 2026
1.050
1.070
1.040
1.060
1.060
81,000
Aug 28, 2026
1.070
1.070
1.050
1.050
1.050
333,535
Aug 27, 2026
1.095
1.100
1.075
1.090
1.090
259,523
Aug 26, 2026
1.065
1.065
1.065
1.065
1.065
43,000
Aug 25, 2026
1.080
1.100
1.050
1.070
1.070
94,000
Aug 24, 2026
1.060
1.060
1.060
1.060
1.060
322,000
Aug 21, 2026
1.060
1.080
1.060
1.060
1.060
181,000
Aug 20, 2026
1.060
1.090
1.060
1.060
1.060
428,000
Aug 19, 2026
1.075
1.105
1.050
1.055
1.055
808,000
Aug 18, 2026
1.110
1.110
1.045
1.075
1.075
2,738,000
Aug 17, 2026
1.130
1.160
1.130
1.160
1.160
23,563
Aug 14, 2026
1.150
1.160
1.120
1.140
1.140
443,000
Aug 13, 2026
1.115
1.145
1.115
1.140
1.140
9,000
Aug 12, 2026
1.135
1.160
1.130
1.130
1.130
61,000
Aug 11, 2026
1.120
1.140
1.115
1.130
1.130
131,858
Aug 10, 2026
1.130
1.160
1.120
1.150
1.150
123,000
Aug 7, 2026
1.130
1.150
1.125
1.140
1.140
144,466
Aug 6, 2026
1.105
1.140
1.115
1.120
1.120
369,000
Aug 5, 2026
1.120
1.150
1.120
1.130
1.130
88,000
Aug 4, 2026
1.170
1.170
1.060
1.125
1.125
1,114,359
Aug 3, 2026
1.200
1.200
1.160
1.170
1.170
196,000
Jul 31, 2026
1.160
1.170
1.140
1.170
1.170
305,000
Jul 30, 2026
1.160
1.170
1.150
1.160
1.160
85,000
Jul 29, 2026
1.150
1.180
1.140
1.160
1.160
344,000
Jul 28, 2026
1.140
1.150
1.120
1.150
1.150
332,000
Jul 27, 2026
1.140
1.140
1.140
1.140
1.140
-
Jul 24, 2026
1.120
1.140
1.120
1.140
1.140
21,000
Jul 23, 2026
1.130
1.150
1.130
1.150
1.150
396,400
Jul 22, 2026
1.160
1.160
1.100
1.130
1.130
340,000
Jul 21, 2026
1.140
1.150
1.120
1.130
1.130
54,000
Jul 20, 2026
1.130
1.140
1.120
1.140
1.140
111,000
Jul 17, 2026
1.120
1.120
1.120
1.120
1.120
18,000
Jul 16, 2026
1.120
1.120
1.120
1.120
1.120
-
Jul 15, 2026
1.090
1.140
1.090
1.120
1.120
598,000
Jul 14, 2026
1.090
1.090
1.080
1.090
1.090
724,000
Jul 13, 2026
1.080
1.100
1.080
1.100
1.100
290,000
Jul 10, 2026
1.150
1.150
1.080
1.080
1.080
1,971,000
Jul 9, 2026
1.080
1.150
1.080
1.120
1.120
3,315,000
Jul 8, 2026
1.090
1.110
1.090
1.100
1.100
266,000
Jul 7, 2026
1.120
1.120
1.080
1.100
1.100
958,000
Jul 6, 2026
1.150
1.150
1.150
1.150
1.150
-
Jul 3, 2026
1.150
1.150
1.130
1.150
1.150
59,000
Jul 2, 2026
1.140
1.160
1.120
1.150
1.150
89,765
Jun 30, 2026
1.100
1.150
1.100
1.140
1.140
99,000
Jun 29, 2026
1.100
1.150
1.080
1.140
1.140
142,000
Jun 26, 2026
1.080
1.100
1.070
1.100
1.100
576,000
Jun 25, 2026
1.090
1.090
1.080
1.090
1.090
455,000
Jun 24, 2026
1.100
1.110
1.100
1.100
1.100
64,000
Jun 23, 2026
1.120
1.120
1.080
1.110
1.110
1,671,000
Jun 22, 2026
1.120
1.180
1.080
1.120
1.120
2,688,248
Jun 18, 2026
1.150
1.160
1.120
1.120
1.120
1,249,471
Jun 17, 2026
1.160
1.190
1.150
1.170
1.170
235,000
Jun 16, 2026
1.180
1.180
1.170
1.170
1.170
68,000
Jun 15, 2026
1.150
1.190
1.150
1.170
1.170
330,000
Jun 12, 2026
1.150
1.180
1.150
1.170
1.170
1,066,000
Jun 11, 2026
1.160
1.170
1.130
1.170
1.170
492,000
Jun 10, 2026
1.160
1.170
1.150
1.150
1.150
186,574
Jun 9, 2026
1.160
1.180
1.160
1.180
1.180
88,000
Jun 8, 2026
1.160
1.180
1.150
1.180
1.180
678,000
Jun 5, 2026
1.170
1.180
1.160
1.180
1.180
71,000
Jun 4, 2026
1.190
1.190
1.160
1.180
1.180
2,859,000
Jun 3, 2026
1.200
1.220
1.180
1.200
1.200
115,000
Jun 2, 2026
1.180
1.200
1.170
1.200
1.200
139,000
Jun 1, 2026
1.200
1.210
1.180
1.180
1.180
136,646
May 29, 2026
1.190
1.200
1.150
1.180
1.180
1,334,000
May 28, 2026
1.210
1.220
1.200
1.210
1.210
143,491
May 27, 2026
1.200
1.220
1.190
1.210
1.210
436,000
May 26, 2026
1.180
1.180
1.160
1.170
1.170
332,000
May 22, 2026
1.200
1.210
1.190
1.200
1.200
103,799
May 21, 2026
1.200
1.210
1.190
1.210
1.210
91,000
May 20, 2026
1.200
1.200
1.180
1.200
1.200
140,000
May 19, 2026
1.200
1.220
1.200
1.200
1.200
10,417,000
May 18, 2026
1.200
1.200
1.190
1.200
1.200
1,000,000
May 15, 2026
1.220
1.220
1.190
1.220
1.220
928,000
May 14, 2026
1.210
1.240
1.210
1.230
1.230
311,000
May 13, 2026
1.220
1.220
1.210
1.220
1.220
261,000
May 12, 2026
1.210
1.220
1.200
1.220
1.220
389,000
May 11, 2026
1.220
1.240
1.210
1.210
1.210
44,000
May 8, 2026
1.220
1.240
1.210
1.230
1.230
102,000
May 7, 2026
1.220
1.230
1.220
1.220
1.220
229,000
May 6, 2026
1.200
1.240
1.200
1.220
1.220
324,000
May 5, 2026
1.190
1.210
1.180
1.200
1.200
253,000
May 4, 2026
1.210
1.220
1.200
1.210
1.210
270,000
Apr 30, 2026
1.210
1.220
1.200
1.200
1.200
708,000
Apr 29, 2026
1.210
1.250
1.200
1.240
1.240
604,000
Apr 28, 2026
1.230
1.230
1.200
1.220
1.220
247,000
Apr 27, 2026
1.200
1.220
1.200
1.210
1.210
183,000
Apr 24, 2026
1.190
1.210
1.190
1.200
1.200
204,000
Apr 23, 2026
1.200
1.200
1.190
1.190
1.190
605,000
Apr 22, 2026
1.200
1.220
1.200
1.210
1.210
292,000
Apr 21, 2026
1.210
1.220
1.210
1.220
1.220
282,000
Apr 20, 2026
1.240
1.240
1.200
1.220
1.220
1,184,000
Apr 17, 2026
1.230
1.230
1.200
1.230
1.230
1,428,000
Apr 16, 2026
1.210
1.240
1.200
1.230
1.230
192,000
Apr 15, 2026
1.230
1.270
1.210
1.220
1.220
153,000
Apr 14, 2026
1.230
1.230
1.230
1.230
1.230
-
Apr 13, 2026
1.210
1.250
1.210
1.250
1.250
2,000
Apr 10, 2026
1.260
1.270
1.240
1.250
1.250
104,000
Apr 9, 2026
1.240
1.260
1.230
1.250
1.250
149,000
Apr 8, 2026
1.230
1.250
1.210
1.250
1.250
219,000
Apr 2, 2026
1.210
1.220
1.210
1.210
1.210
115,000
Apr 1, 2026
1.230
1.250
1.210
1.230
1.230
464,000
Mar 31, 2026
1.200
1.250
1.190
1.230
1.230
590,000
Mar 30, 2026
1.200
1.200
1.190
1.190
1.190
195,000
Mar 27, 2026
1.230
1.230
1.210
1.210
1.210
88,000
Mar 26, 2026
1.230
1.230
1.210
1.230
1.230
152,000
Mar 25, 2026
1.220
1.240
1.210
1.240
1.240
201,000
Mar 24, 2026
1.180
1.250
1.170
1.240
1.240
654,271
Mar 23, 2026
1.220
1.230
1.170
1.190
1.190
1,073,000
Mar 20, 2026
1.230
1.240
1.190
1.230
1.230
3,157,000
Mar 19, 2026
1.240
1.250
1.230
1.250
1.250
871,000
Mar 18, 2026
1.250
1.250
1.240
1.250
1.250
69,000
Mar 17, 2026
1.250
1.250
1.240
1.250
1.250
123,000
Mar 16, 2026
1.250
1.260
1.240
1.250
1.250
226,000
Mar 13, 2026
1.260
1.260
1.250
1.250
1.250
184,000
Mar 12, 2026
1.260
1.270
1.240
1.250
1.250
1,080,000
Mar 11, 2026
1.250
1.280
1.240
1.280
1.280
773,294
Mar 10, 2026
1.270
1.280
1.240
1.250
1.250
6,142,736
Mar 9, 2026
1.250
1.270
1.230
1.270
1.270
2,114,000
Mar 6, 2026
1.240
1.280
1.240
1.250
1.250
539,000
Mar 5, 2026
1.250
1.270
1.230
1.250
1.250
215,148
Mar 4, 2026
1.230
1.250
1.230
1.240
1.240
302,418
Mar 3, 2026
1.250
1.250
1.230
1.250
1.250
693,000
Mar 2, 2026
1.250
1.270
1.240
1.250
1.250
1,342,000
Feb 27, 2026
1.270
1.290
1.250
1.260
1.260
1,067,000
Feb 26, 2026
1.260
1.270
1.250
1.250
1.250
1,110,000
Feb 25, 2026
1.260
1.270
1.250
1.270
1.270
350,000
Feb 24, 2026
1.250
1.280
1.250
1.250
1.250
1,609,000
Feb 23, 2026
1.280
1.300
1.250
1.300
1.300
906,000
Feb 20, 2026
1.310
1.310
1.250
1.290
1.290
625,000
Feb 16, 2026
1.310
1.310
1.310
1.310
1.310
-
Feb 13, 2026
1.350
1.380
1.280
1.290
1.290
2,012,000
Feb 12, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
1.270
1.370
1.250
1.350
1.350
6,909,574
Feb 11, 2026
1.550
1.550
1.500
1.510
1.260
3,616,000
Feb 10, 2026
1.540
1.550
1.520
1.550
1.293
1,986,000
Feb 9, 2026
1.520
1.540
1.510
1.540
1.285
1,999,000
Feb 6, 2026
1.530
1.530
1.500
1.520
1.268
1,839,000
Feb 5, 2026
1.530
1.530
1.500
1.530
1.277
1,717,000
Feb 4, 2026
1.510
1.540
1.500
1.530
1.277
1,253,000
Feb 3, 2026
1.520
1.520
1.490
1.510
1.260
1,406,000
Feb 2, 2026
1.550
1.550
1.490
1.520
1.268
1,976,000
Jan 30, 2026
1.540
1.560
1.530
1.550
1.293
255,000
Jan 29, 2026
1.540
1.570
1.530
1.560
1.302
423,000
Jan 28, 2026
1.550
1.590
1.520
1.560
1.302
3,221,000
Jan 27, 2026
1.580
1.590
1.520
1.520
1.268
2,316,000
Jan 26, 2026
1.550
1.600
1.550
1.580
1.318
3,457,308
Jan 23, 2026
1.550
1.550
1.520
1.540
1.285
534,000
Jan 22, 2026
1.530
1.560
1.500
1.550
1.293
2,478,148
Jan 21, 2026
1.510
1.530
1.490
1.530
1.277
5,897,299
Jan 20, 2026
1.430
1.450
1.410
1.430
1.193
649,000
Jan 19, 2026
1.420
1.450
1.410
1.410
1.177
462,000
Jan 16, 2026
1.380
1.420
1.380
1.420
1.185
1,653,015
Jan 15, 2026
1.400
1.400
1.370
1.400
1.168
417,000
Jan 14, 2026
1.400
1.400
1.390
1.400
1.168
609,000
Jan 13, 2026
1.390
1.400
1.390
1.400
1.168
473,000
Jan 12, 2026
1.370
1.410
1.370
1.400
1.168
570,000
Jan 9, 2026
1.380
1.420
1.370
1.390
1.160
2,190,256
Jan 8, 2026
1.340
1.340
1.320
1.330
1.110
48,000
Jan 7, 2026
1.350
1.350
1.320
1.340
1.118
78,000
Jan 6, 2026
1.310
1.350
1.310
1.320
1.101
159,000
Jan 5, 2026
1.310
1.350
1.310
1.330
1.110
109,004
Jan 2, 2026
1.310
1.310
1.300
1.310
1.093
403,000
Dec 31, 2025
1.310
1.310
1.310
1.310
1.093
-
Dec 30, 2025
1.300
1.300
1.260
1.280
1.068
253,000
Dec 29, 2025
1.280
1.350
1.280
1.330
1.110
105,000
Dec 24, 2025
1.310
1.310
1.310
1.310
1.093
-
Dec 23, 2025
1.270
1.270
1.270
1.270
1.060
114,000
Dec 22, 2025
1.270
1.280
1.260
1.270
1.060
539,310
Dec 19, 2025
1.260
1.280
1.260
1.260
1.051
358,000
Dec 18, 2025
1.260
1.280
1.260
1.280
1.068
361,000
Dec 17, 2025
1.280
1.280
1.280
1.280
1.068
-
Dec 16, 2025
1.290
1.300
1.280
1.280
1.068
631,000
Dec 15, 2025
1.290
1.290
1.290
1.290
1.076
9,000
Dec 12, 2025
1.290
1.310
1.290
1.290
1.076
265,000
Dec 11, 2025
1.300
1.310
1.290
1.310
1.093
109,000
Dec 10, 2025
1.290
1.320
1.290
1.320
1.101
118,000
Dec 9, 2025
1.290
1.300
1.290
1.300
1.085
574,000
Dec 8, 2025
1.300
1.300
1.280
1.300
1.085
205,929
Dec 5, 2025
1.300
1.300
1.300
1.300
1.085
20,000
Dec 4, 2025
1.280
1.320
1.280
1.320
1.101
115,000
Dec 3, 2025
1.290
1.310
1.290
1.300
1.085
48,000
Dec 2, 2025
1.310
1.310
1.310
1.310
1.093
-
Dec 1, 2025
1.300
1.310
1.300
1.310
1.093
59,000
Nov 28, 2025
1.300
1.300
1.300
1.300
1.085
-
Nov 27, 2025
1.300
1.300
1.300
1.300
1.085
198,000
Nov 26, 2025
1.300
1.300
1.300
1.300
1.085
-
Nov 25, 2025
1.300
1.300
1.290
1.300
1.085
54,000
Nov 24, 2025
1.300
1.300
1.270
1.300
1.085
215,000
Nov 21, 2025
1.300
1.300
1.290
1.300
1.085
27,000
Nov 20, 2025
1.310
1.310
1.280
1.300
1.085
75,000
Nov 19, 2025
1.300
1.300
1.300
1.300
1.085
-
Nov 18, 2025
1.320
1.320
1.300
1.300
1.085
146,000
Nov 17, 2025
1.300
1.320
1.300
1.320
1.101
418,000
Nov 14, 2025
1.320
1.320
1.320
1.320
1.101
49,000
Nov 13, 2025
1.330
1.330
1.330
1.330
1.110
-
Nov 12, 2025
1.330
1.340
1.330
1.330
1.110
84,000
Nov 11, 2025
1.340
1.350
1.320
1.330
1.110
98,000
Nov 10, 2025
1.330
1.360
1.330
1.340
1.118
41,000
Nov 7, 2025
1.320
1.340
1.320
1.340
1.118
4,000
Nov 6, 2025
1.340
1.340
1.340
1.340
1.118
-
