Xingda International Holdings Limited (HKG:1899)
Hong Kong · Delayed Price · Currency is HKD 0.9900
+0.0250 (2.59%)
Oct 6, 2026, 4:08 PM HKT
HKG:1899 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.59% | 298,000 |
| Oct 5, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.53% | 334,000 |
| Oct 2, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | 230,000 |
| Sep 30, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 137,677 |
| Sep 29, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 129,000 |
| Sep 28, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | 241,000 |
| Sep 25, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -1.94% | 123,000 |
| Sep 24, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 12,000 |
| Sep 23, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 0.97% | 381,000 |
| Sep 22, 2026 | 1.04 | 1.04 | 0.98 | 1.03 | 1.03 | - | 487,000 |
| Sep 21, 2026 | 1.04 | 1.09 | 1.03 | 1.03 | 1.03 | -1.44% | 138,000 |
| Sep 18, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 96,000 |
| Sep 17, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 1.46% | 80,000 |
| Sep 16, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 143,030 |
| Sep 15, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 157,000 |
| Sep 14, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 89,469 |
| Sep 11, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 41,078 |
| Sep 10, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 365,000 |
| Sep 9, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | - | 85,000 |
| Sep 8, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | - | 69,000 |
| Sep 7, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 136,000 |
| Sep 4, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 1.90% | 6,000 |
| Sep 3, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -2.33% | 80,000 |
| Sep 2, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.47% | 55,000 |
| Sep 1, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 1,238,000 |
| Aug 31, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 81,000 |
| Aug 28, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -3.67% | 333,535 |
| Aug 27, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | 2.35% | 259,523 |
| Aug 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | 43,000 |
| Aug 25, 2026 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 94,000 |
| Aug 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 322,000 |
| Aug 21, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | - | 181,000 |
| Aug 20, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | 0.47% | 428,000 |
| Aug 19, 2026 | 1.08 | 1.11 | 1.05 | 1.06 | 1.06 | -1.86% | 808,000 |
| Aug 18, 2026 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | -7.33% | 2,738,000 |
| Aug 17, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 23,563 |
| Aug 14, 2026 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | - | 443,000 |
| Aug 13, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 9,000 |
| Aug 12, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | - | 61,000 |
| Aug 11, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -1.74% | 131,858 |
| Aug 10, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 123,000 |
| Aug 7, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.79% | 144,466 |
| Aug 6, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 369,000 |
| Aug 5, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.44% | 88,000 |
| Aug 4, 2026 | 1.17 | 1.17 | 1.06 | 1.13 | 1.13 | -3.85% | 1,114,359 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | - | 196,000 |
| Jul 31, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 305,000 |
| Jul 30, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 85,000 |
| Jul 29, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 344,000 |
| Jul 28, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 332,000 |