Xinda Investment Holdings Limited (HKG:1281)
Hong Kong · Delayed Price · Currency is HKD 0.1060
+0.0070 (7.07%)
Apr 2, 2026, 3:58 PM HKT
Xinda Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.06% | 31,000 |
| Apr 1, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.94% | 1,178,000 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,000 |
| Mar 30, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.86% | 664,000 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 26, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 5.00% | 8,000 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 32,000 |
| Mar 24, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | - | 45,000 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| Mar 20, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -2.78% | 137,000 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | - |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.81% | 1,000 |
| Mar 17, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.94% | 24,000 |
| Mar 16, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 9.68% | 61,000 |
| Mar 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 208,000 |
| Mar 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.06% | - |
| Mar 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.44% | 361,000 |
| Mar 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.26% | 511,000 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.05% | 25,000 |
| Mar 6, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 10.47% | 370,000 |
| Mar 5, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 94,000 |
| Mar 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.44% | 36,000 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 334,000 |
| Mar 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.06% | 2,000 |
| Feb 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.05% | - |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.06% | 2,000 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.05% | 340,000 |
| Feb 23, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -6.86% | 138,000 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.00% | 2,000 |
| Feb 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.85% | 148,000 |
| Feb 12, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 4,000 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 2,000 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.54% | 17,940,000 |
| Feb 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 137,000 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 2,000 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 2,000 |
| Feb 3, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 58,000 |
| Feb 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.92% | 52,000 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Jan 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.81% | 96,000 |
| Jan 28, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 5.00% | 64,000 |
| Jan 27, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 4.17% | 40,000 |
| Jan 26, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 26,000 |
| Jan 23, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.00% | 448,000 |
| Jan 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.85% | 59,000 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.96% | 598,000 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |