Xingda International Holdings Limited (HKG:1899)
Hong Kong · Delayed Price · Currency is HKD 1.170
0.00 (0.00%)
Aug 3, 2026, 2:53 PM HKT
HKG:1899 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 23,000 |
| Jul 24, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -0.87% | 21,000 |
| Jul 23, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 396,400 |
| Jul 22, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | - | 340,000 |
| Jul 21, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 54,000 |
| Jul 20, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 111,000 |
| Jul 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 18,000 |
| Jul 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 4,000 |
| Jul 15, 2026 | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | 2.75% | 598,000 |
| Jul 14, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.91% | 724,000 |
| Jul 13, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 290,000 |
| Jul 10, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -3.57% | 1,971,000 |
| Jul 9, 2026 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | 1.82% | 3,315,000 |
| Jul 8, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | - | 266,000 |
| Jul 7, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -4.35% | 958,000 |
| Jul 6, 2026 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | - | 572,000 |
| Jul 3, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 59,000 |
| Jul 2, 2026 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 89,765 |
| Jun 30, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | - | 99,000 |
| Jun 29, 2026 | 1.10 | 1.15 | 1.08 | 1.14 | 1.14 | 3.64% | 142,000 |
| Jun 26, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 576,000 |
| Jun 25, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.91% | 455,000 |
| Jun 24, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 64,000 |
| Jun 23, 2026 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | -0.89% | 1,671,000 |
| Jun 22, 2026 | 1.12 | 1.18 | 1.08 | 1.12 | 1.12 | - | 2,688,248 |
| 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 |