Xingda International Holdings Limited (HKG:1899)
Hong Kong · Delayed Price · Currency is HKD 1.250
+0.010 (0.81%)
Mar 5, 2026, 3:31 PM HKT
HKG:1899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.17 | - | 473,000 |
| Jan 12, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.17 | 0.72% | 570,000 |
| Jan 9, 2026 | 1.38 | 1.42 | 1.37 | 1.39 | 1.16 | 4.51% | 2,190,256 |
| Jan 8, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.11 | -0.75% | 48,000 |
| Jan 7, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.12 | 1.52% | 78,000 |
| Jan 6, 2026 | 1.31 | 1.35 | 1.31 | 1.32 | 1.10 | -0.75% | 159,000 |
| Jan 5, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.11 | 1.53% | 109,004 |
| Jan 2, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.09 | -0.76% | 403,000 |
| Dec 31, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.10 | 3.13% | 76,000 |
| Dec 30, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.07 | -3.76% | 253,000 |
| Dec 29, 2025 | 1.28 | 1.35 | 1.28 | 1.33 | 1.11 | 1.53% | 105,000 |
| Dec 24, 2025 | 1.27 | 1.33 | 1.27 | 1.31 | 1.09 | 3.15% | 216,530 |
| Dec 23, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.06 | - | 114,000 |
| Dec 22, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.06 | 0.79% | 539,310 |
| Dec 19, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.05 | -1.56% | 358,000 |
| Dec 18, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.07 | - | 361,000 |
| Dec 17, 2025 | 1.07 | 1.07 | 1.07 | 1.28 | 1.07 | - | - |