Skip to main content
logo
Xinda Investment Holdings Limited (HKG:1281)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1070
+0.0040 (3.88%)
Sep 23, 2026, 3:59 PM HKT

Xinda Investment Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20260.100.110.100.110.113.88%2,212,000
Sep 22, 20260.100.110.100.100.103.00%1,071,000
Sep 21, 20260.100.100.090.100.103.09%517,000
Sep 18, 20260.090.100.090.100.104.30%6,000
Sep 17, 20260.090.090.090.090.091.09%95,000
Sep 16, 20260.090.090.090.090.09-13,000
Sep 15, 20260.090.090.090.090.09-39,000
Sep 14, 20260.090.090.090.090.09-49,000
Sep 11, 20260.090.090.090.090.09--
Sep 10, 20260.090.090.090.090.09--
Sep 9, 20260.090.090.090.090.09--
Sep 8, 20260.090.090.090.090.09--
Sep 7, 20260.090.090.090.090.09-25,000
Sep 4, 20260.090.090.090.090.09--
Sep 3, 20260.090.090.090.090.091.10%104,000
Sep 2, 20260.090.090.090.090.09-56,000
Sep 1, 20260.090.090.090.090.09-5.21%555,000
Aug 31, 20260.100.100.100.100.10--
Aug 28, 20260.100.100.100.100.10-2.04%-
Aug 27, 20260.100.100.100.100.104.26%2,000
Aug 26, 20260.090.090.090.090.09-1.05%1,806,000
Aug 25, 20260.090.100.090.100.10-162,000
Aug 24, 20260.090.100.090.100.10-6.86%596,000
Aug 21, 20260.100.100.100.100.10-0.97%22,000
Aug 20, 20260.100.100.100.100.106.19%300,000
Aug 19, 20260.100.100.100.100.10--
Aug 18, 20260.100.100.100.100.10-1.02%30,000
Aug 17, 20260.090.100.090.100.106.52%121,000
Aug 14, 20260.090.090.090.090.09-1.08%41,000
Aug 13, 20260.090.090.090.090.091.09%49,000
Aug 12, 20260.090.100.090.090.09-8.00%872,000
Aug 11, 20260.110.110.100.100.10-4.76%299,000
Aug 10, 20260.110.120.110.110.110.96%840,000
Aug 7, 20260.100.100.100.100.10-2.80%112,000
Aug 6, 20260.100.110.100.110.110.94%213,000
Aug 5, 20260.100.110.100.110.11-0.93%245,000
Aug 4, 20260.100.110.100.110.117.00%13,000
Aug 3, 20260.100.100.100.100.10-277,000
Jul 31, 20260.100.100.100.100.102.04%306,000
Jul 30, 20260.100.100.100.100.104.26%1,000
Jul 29, 20260.090.090.090.090.09-1.05%40,000
Jul 28, 20260.100.100.100.100.10-3.06%-
Jul 27, 20260.100.100.100.100.10--
Jul 24, 20260.090.100.090.100.104.26%86,000
Jul 23, 20260.090.090.090.090.09-1,000
Jul 22, 20260.100.100.090.090.09-209,000
Jul 21, 20260.090.090.090.090.092.17%-
Jul 20, 20260.090.090.090.090.09--
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