Skip to main content
logo
Xinda Investment Holdings Limited (HKG:1281)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0920
-0.0050 (-5.15%)
Jul 17, 2026, 3:59 PM HKT

Xinda Investment Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20260.090.100.090.090.09-5.15%1,279,000
Jul 16, 20260.090.100.090.100.10-1.02%152,000
Jul 15, 20260.090.090.090.100.107.69%56,000
Jul 14, 20260.090.100.090.090.09-8.08%356,000
Jul 13, 20260.100.100.100.100.10--
Jul 10, 20260.090.100.090.100.10-4.81%15,000
Jul 9, 20260.100.100.100.100.10-0.95%309,000
Jul 8, 20260.100.110.090.110.117.14%753,000
Jul 7, 20260.100.100.100.100.10--
Jul 6, 20260.100.100.100.100.10--
Jul 3, 20260.100.100.100.100.10--
Jul 2, 20260.100.100.100.100.10-2.97%153,000
Jun 30, 20260.100.100.100.100.10--
Jun 29, 20260.100.100.100.100.103.06%211,000
Jun 26, 20260.090.100.090.100.10-94,000
Jun 25, 20260.100.100.100.100.10--
Jun 24, 20260.090.090.090.100.103.16%103,000
Jun 23, 20260.090.100.090.100.102.15%513,000
Jun 22, 20260.090.090.090.090.09-23,000
Jun 18, 20260.090.100.090.090.09-6.06%454,000
Jun 17, 20260.100.100.100.100.101.02%436,000
Jun 16, 20260.100.100.100.100.10--
Jun 15, 20260.100.100.090.100.10-1.01%34,000
Jun 12, 20260.100.100.100.100.10-1.00%9,000
Jun 11, 20260.100.100.100.100.10-63,000
Jun 10, 20260.100.100.090.100.10-2,446,000
Jun 9, 20260.100.100.100.100.10-3.85%330,000
Jun 8, 20260.100.100.100.100.10-220,000
Jun 5, 20260.100.100.100.100.10-22,000
Jun 4, 20260.100.100.100.100.100.97%138,000
Jun 3, 20260.100.100.100.100.103.00%1,000
Jun 2, 20260.100.100.100.100.10-246,000
Jun 1, 20260.100.100.100.100.10-86,000
May 29, 20260.100.100.100.100.10--
May 28, 20260.100.100.100.100.10-3.85%71,000
May 27, 20260.100.100.100.100.105.05%-
May 26, 20260.100.100.100.100.10-1.00%251,000
May 22, 20260.100.100.100.100.10-0.99%345,000
May 21, 20260.110.110.100.100.10-3.81%491,000
May 20, 20260.100.110.100.110.11-36,000
May 19, 20260.100.110.100.110.11-2.78%181,000
May 18, 20260.110.110.110.110.112.86%175,000
May 15, 20260.110.110.110.110.111.94%91,000
May 14, 20260.110.110.100.100.10-2.83%687,000
May 13, 20260.100.110.100.110.116.00%294,000
May 12, 20260.110.110.100.100.10-163,000
May 11, 20260.090.110.090.100.103.09%176,000
May 8, 20260.100.100.090.100.10-3.00%1,010,000
May 7, 20260.100.100.100.100.10-555,000
May 6, 20260.100.100.100.100.10-3.85%50,000