Xinda Investment Holdings Limited (HKG:1281)
Hong Kong · Delayed Price · Currency is HKD 0.1130
+0.0050 (4.63%)
Sep 1, 2025, 6:10 PM HKT
Xinda Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -5.26% | 187,000 |
| Aug 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.79% | 120,000 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.75% | 82,000 |
| Aug 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 571,216 |
| Aug 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 116,000 |
| Aug 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.74% | 4,000 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 22,000 |
| Aug 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 404,000 |
| Aug 15, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 381,000 |
| Aug 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.68% | 68,000 |
| Aug 13, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 1,274,000 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 4,000 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 133,000 |
| Aug 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 81,000 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.67% | 30,000 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | - |
| Aug 4, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 8.04% | 8,000 |
| Aug 1, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 45,000 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.45% | 72,000 |
| Jul 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.69% | 232,000 |
| Jul 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.42% | 109,000 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.89% | 175,000 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | 127,000 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 56,000 |
| Jul 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.73% | 8,000 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -1.89% | 34,000 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 9,000 |
| Jul 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 7,000 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 24,000 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | - |
| Jul 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.74% | 19,000 |
| Jul 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 15,000 |
| Jul 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 21,000 |
| Jul 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 22,000 |
| Jul 8, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.84% | 267,000 |
| Jul 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.77% | 396,000 |
| Jul 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 15,000 |
| Jul 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 53,000 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 127,393 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 65,000 |
| Jun 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.88% | 54,000 |
| Jun 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.31% | 435,000 |
| Jun 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 42,000 |