Skip to main content
logo
Xinda Investment Holdings Limited (HKG:1281)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0990
-0.0060 (-5.71%)
Aug 11, 2026, 1:02 PM HKT

Xinda Investment Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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--