Skip to main content
logo
Xinda Investment Holdings Limited (HKG:1281)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1050
-0.0030 (-2.78%)
May 19, 2026, 3:39 PM HKT

Xinda Investment Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 5, 20260.100.100.100.100.10-146,000
May 4, 20260.100.100.100.100.10-5.45%300,000
Apr 30, 20260.110.110.100.110.1110.00%263,000
Apr 29, 20260.100.100.100.100.10--
Apr 28, 20260.100.100.100.100.10--
Apr 27, 20260.100.100.100.100.10--
Apr 24, 20260.100.100.100.100.10--
Apr 23, 20260.100.100.100.100.10-2.91%105,000
Apr 22, 20260.110.110.100.100.103.00%224,000
Apr 21, 20260.100.100.100.100.10-1.96%143,000
Apr 20, 20260.100.100.100.100.10--
Apr 17, 20260.110.110.100.100.10-123,000
Apr 16, 20260.100.100.100.100.10--
Apr 15, 20260.100.100.090.100.10-1.92%113,000
Apr 14, 20260.100.100.100.100.10--
Apr 13, 20260.100.100.100.100.10--
Apr 10, 20260.110.110.100.100.10-711,000
Apr 9, 20260.100.110.100.100.10-3.70%957,000
Apr 8, 20260.110.110.100.110.112.86%267,000
Apr 2, 20260.100.110.100.110.116.06%31,000
Apr 1, 20260.100.110.100.100.10-2.94%1,178,000
Mar 31, 20260.100.100.100.100.10-2,000
Mar 30, 20260.100.110.100.100.10-2.86%664,000
Mar 27, 20260.110.110.110.110.11--
Mar 26, 20260.090.110.090.110.115.00%8,000
Mar 25, 20260.100.100.100.100.10-4.76%32,000
Mar 24, 20260.100.110.090.110.11-45,000
Mar 23, 20260.110.110.110.110.11-20,000
Mar 20, 20260.090.110.090.110.11-2.78%137,000
Mar 19, 20260.110.110.110.110.11-0.92%-
Mar 18, 20260.110.110.110.110.113.81%1,000
Mar 17, 20260.100.110.100.110.112.94%24,000
Mar 16, 20260.090.100.090.100.109.68%61,000
Mar 13, 20260.090.090.090.090.09-208,000
Mar 12, 20260.090.090.090.090.09-1.06%-
Mar 11, 20260.090.090.090.090.094.44%361,000
Mar 10, 20260.090.090.090.090.09-4.26%511,000
Mar 9, 20260.100.100.090.090.09-1.05%25,000
Mar 6, 20260.080.100.080.100.1010.47%370,000
Mar 5, 20260.090.090.080.090.09-94,000