Xingda International Holdings Limited (HKG:1899)
Hong Kong · Delayed Price · Currency is HKD 1.050
-0.010 (-0.94%)
Sep 14, 2026, 2:25 PM HKT
HKG:1899 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |