Xingda International Holdings Limited (HKG:1899)
Hong Kong · Delayed Price · Currency is HKD 1.550
-0.010 (-0.64%)
Jan 30, 2026, 3:59 PM HKT
HKG:1899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 255,000 |
| Jan 29, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | - | 423,000 |
| Jan 28, 2026 | 1.55 | 1.59 | 1.52 | 1.56 | 1.56 | 2.63% | 3,221,000 |
| Jan 27, 2026 | 1.58 | 1.59 | 1.52 | 1.52 | 1.52 | -3.80% | 2,316,000 |
| Jan 26, 2026 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | 2.60% | 3,457,308 |
| Jan 23, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 534,000 |
| Jan 22, 2026 | 1.53 | 1.56 | 1.50 | 1.55 | 1.55 | 1.31% | 2,478,148 |
| Jan 21, 2026 | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | 6.99% | 5,897,299 |
| Jan 20, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 649,000 |
| Jan 19, 2026 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -0.70% | 462,000 |
| Jan 16, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 1,653,015 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 417,000 |
| Jan 14, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 609,000 |
| Jan 13, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 473,000 |
| Jan 12, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 0.72% | 570,000 |
| Jan 9, 2026 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | 4.51% | 2,190,256 |
| Jan 8, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 48,000 |
| Jan 7, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 78,000 |
| Jan 6, 2026 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 159,000 |
| Jan 5, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 1.53% | 109,004 |
| Jan 2, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.76% | 403,000 |
| Dec 31, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 3.13% | 76,000 |
| Dec 30, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -3.76% | 253,000 |
| Dec 29, 2025 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 1.53% | 105,000 |
| Dec 24, 2025 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 3.15% | 216,530 |
| Dec 23, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 114,000 |
| Dec 22, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 539,310 |
| Dec 19, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 358,000 |
| Dec 18, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | 361,000 |
| Dec 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 16, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 631,000 |
| Dec 15, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 9,000 |
| Dec 12, 2025 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 265,000 |
| Dec 11, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | -0.76% | 109,000 |
| Dec 10, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 118,000 |
| Dec 9, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 574,000 |
| Dec 8, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 205,929 |
| Dec 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 20,000 |
| Dec 4, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 115,000 |
| Dec 3, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 48,000 |
| Dec 2, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Dec 1, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 59,000 |
| Nov 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 198,000 |
| Nov 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 25, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 54,000 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | - | 215,000 |
| Nov 21, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 27,000 |
| Nov 20, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | - | 75,000 |
| Nov 19, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 30,000 |