Xingda International Holdings Limited (HKG:1899)
Hong Kong · Delayed Price · Currency is HKD 1.120
-0.050 (-4.27%)
Jun 18, 2026, 4:08 PM HKT
HKG:1899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -4.27% | 1,249,471 |
| Jun 17, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | - | 235,000 |
| Jun 16, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 68,000 |
| Jun 15, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | - | 330,000 |
| Jun 12, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | - | 1,066,000 |
| Jun 11, 2026 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 492,000 |
| Jun 10, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -2.54% | 186,574 |
| Jun 9, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | - | 88,000 |
| Jun 8, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | - | 678,000 |
| Jun 5, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 71,000 |
| Jun 4, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -1.67% | 2,859,000 |
| Jun 3, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | - | 115,000 |
| Jun 2, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 139,000 |
| Jun 1, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | - | 136,646 |
| May 29, 2026 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | -2.48% | 1,334,000 |
| May 28, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 143,491 |
| May 27, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 3.42% | 436,000 |
| May 26, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -2.50% | 332,000 |
| May 22, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 103,799 |
| May 21, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 91,000 |
| May 20, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 140,000 |
| May 19, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 10,417,000 |
| May 18, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -1.64% | 1,000,000 |
| May 15, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | -0.81% | 928,000 |
| May 14, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 311,000 |
| May 13, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 261,000 |
| May 12, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 389,000 |
| May 11, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 44,000 |
| May 8, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 102,000 |
| May 7, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 229,000 |
| May 6, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 324,000 |
| May 5, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 253,000 |
| May 4, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 270,000 |
| Apr 30, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -3.23% | 708,000 |
| Apr 29, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 1.64% | 604,000 |
| Apr 28, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 247,000 |
| Apr 27, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 183,000 |
| Apr 24, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 204,000 |
| Apr 23, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 605,000 |
| Apr 22, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 292,000 |
| Apr 21, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 282,000 |
| Apr 20, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 1,184,000 |
| Apr 17, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | - | 1,428,000 |
| Apr 16, 2026 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 192,000 |
| Apr 15, 2026 | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | -0.81% | 153,000 |
| Apr 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 28,388 |
| Apr 13, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | - | 2,000 |
| Apr 10, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | - | 104,000 |
| Apr 9, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | - | 149,000 |
| Apr 8, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 219,000 |