Xingda International Holdings Limited (HKG:1899)
Hong Kong · Delayed Price · Currency is HKD 1.210
-0.020 (-1.63%)
At close: Mar 27, 2026
HKG:1899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 88,000 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | 152,000 |
| Mar 25, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | - | 201,000 |
| Mar 24, 2026 | 1.18 | 1.25 | 1.17 | 1.24 | 1.24 | 4.20% | 654,271 |
| Mar 23, 2026 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -3.25% | 1,073,000 |
| Mar 20, 2026 | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | -1.60% | 3,157,000 |
| Mar 19, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | - | 871,000 |
| Mar 18, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 69,000 |
| Mar 17, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 123,000 |
| Mar 16, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 226,000 |
| Mar 13, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 184,000 |
| Mar 12, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -2.34% | 1,080,000 |
| Mar 11, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 2.40% | 773,294 |
| Mar 10, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 6,142,736 |
| Mar 9, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 2,114,000 |
| Mar 6, 2026 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | - | 539,000 |
| Mar 5, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 215,148 |
| Mar 4, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 302,418 |
| Mar 3, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 693,000 |
| Mar 2, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 1,342,000 |
| Feb 27, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | 1,067,000 |
| Feb 26, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 1,110,000 |
| Feb 25, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 350,000 |
| Feb 24, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -3.85% | 1,609,000 |
| Feb 23, 2026 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | 0.78% | 906,000 |
| Feb 20, 2026 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -1.53% | 625,000 |
| Feb 16, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 542,000 |
| Feb 13, 2026 | 1.35 | 1.38 | 1.28 | 1.29 | 1.29 | -4.44% | 2,012,000 |
| Feb 12, 2026 | 1.27 | 1.37 | 1.25 | 1.35 | 1.35 | -10.60% | 6,909,574 |
| Feb 11, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.26 | -2.58% | 3,616,000 |
| Feb 10, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.29 | 0.65% | 1,986,000 |
| Feb 9, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.29 | 1.32% | 1,999,000 |
| Feb 6, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.27 | -0.65% | 1,839,000 |
| Feb 5, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.28 | - | 1,717,000 |
| Feb 4, 2026 | 1.51 | 1.54 | 1.50 | 1.53 | 1.28 | 1.32% | 1,253,000 |
| Feb 3, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.26 | -0.66% | 1,406,000 |
| Feb 2, 2026 | 1.55 | 1.55 | 1.49 | 1.52 | 1.27 | -1.94% | 1,976,000 |
| Jan 30, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.29 | -0.64% | 255,000 |
| Jan 29, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.30 | - | 423,000 |
| Jan 28, 2026 | 1.55 | 1.59 | 1.52 | 1.56 | 1.30 | 2.63% | 3,221,000 |
| Jan 27, 2026 | 1.58 | 1.59 | 1.52 | 1.52 | 1.27 | -3.80% | 2,316,000 |
| Jan 26, 2026 | 1.55 | 1.60 | 1.55 | 1.58 | 1.32 | 2.60% | 3,457,308 |
| Jan 23, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.29 | -0.65% | 534,000 |
| Jan 22, 2026 | 1.53 | 1.56 | 1.50 | 1.55 | 1.29 | 1.31% | 2,478,148 |
| Jan 21, 2026 | 1.51 | 1.53 | 1.49 | 1.53 | 1.28 | 6.99% | 5,897,299 |
| Jan 20, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.19 | 1.42% | 649,000 |
| Jan 19, 2026 | 1.42 | 1.45 | 1.41 | 1.41 | 1.18 | -0.70% | 462,000 |
| Jan 16, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.18 | 1.43% | 1,653,015 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.17 | - | 417,000 |
| Jan 14, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.17 | - | 609,000 |