XD Inc. (HKG:2400)
Hong Kong · Delayed Price · Currency is HKD 80.80
+4.45 (5.83%)
Aug 29, 2025, 4:08 PM HKT
XD Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 76.00 | 81.70 | 74.15 | 80.80 | 80.80 | 5.83% | 6,336,662 |
| Aug 28, 2025 | 75.75 | 77.50 | 73.80 | 76.35 | 76.35 | -0.97% | 3,176,000 |
| Aug 27, 2025 | 79.50 | 79.85 | 76.10 | 77.10 | 77.10 | -2.77% | 3,188,040 |
| Aug 26, 2025 | 78.00 | 80.20 | 77.65 | 79.30 | 79.30 | 1.02% | 3,240,500 |
| Aug 25, 2025 | 77.50 | 78.70 | 76.60 | 78.50 | 78.50 | 0.77% | 2,574,000 |
| Aug 22, 2025 | 77.40 | 78.00 | 75.55 | 77.90 | 77.90 | 0.52% | 2,069,371 |
| Aug 21, 2025 | 76.55 | 77.50 | 75.00 | 77.50 | 77.50 | 1.77% | 2,246,807 |
| Aug 20, 2025 | 74.00 | 76.75 | 74.00 | 76.15 | 76.15 | -0.65% | 2,444,200 |
| Aug 19, 2025 | 74.20 | 78.00 | 74.15 | 76.65 | 76.65 | 3.72% | 3,866,200 |
| Aug 18, 2025 | 75.30 | 75.30 | 71.95 | 73.90 | 73.90 | -0.54% | 4,120,538 |
| Aug 15, 2025 | 78.10 | 78.40 | 73.40 | 74.30 | 74.30 | -4.93% | 6,565,065 |
| Aug 14, 2025 | 75.10 | 78.15 | 74.45 | 78.15 | 78.15 | 4.13% | 5,107,000 |
| Aug 13, 2025 | 73.25 | 75.55 | 72.70 | 75.05 | 75.05 | 3.16% | 3,468,600 |
| Aug 12, 2025 | 73.80 | 74.35 | 71.05 | 72.75 | 72.75 | -1.69% | 3,732,274 |
| Aug 11, 2025 | 71.90 | 74.00 | 70.75 | 74.00 | 74.00 | 2.92% | 3,925,157 |
| Aug 8, 2025 | 73.00 | 74.45 | 71.30 | 71.90 | 71.90 | -2.31% | 5,236,900 |
| Aug 7, 2025 | 74.00 | 74.50 | 72.15 | 73.60 | 73.60 | 1.66% | 4,188,740 |
| Aug 6, 2025 | 70.80 | 74.20 | 68.75 | 72.40 | 72.40 | 2.26% | 9,336,966 |
| Aug 5, 2025 | 61.60 | 71.90 | 61.45 | 70.80 | 70.80 | 24.76% | 27,261,738 |
| Aug 4, 2025 | 53.30 | 57.20 | 52.75 | 56.75 | 56.75 | 7.48% | 5,918,333 |
| Aug 1, 2025 | 52.05 | 53.40 | 51.75 | 52.80 | 52.80 | 0.76% | 2,013,000 |
| Jul 31, 2025 | 53.15 | 54.75 | 52.25 | 52.40 | 52.40 | -1.50% | 3,172,200 |
| Jul 30, 2025 | 53.30 | 53.90 | 51.85 | 53.20 | 53.20 | -0.09% | 2,078,665 |
| Jul 29, 2025 | 50.90 | 53.30 | 50.15 | 53.25 | 53.25 | 4.62% | 3,067,800 |
| Jul 28, 2025 | 51.75 | 51.75 | 50.60 | 50.90 | 50.90 | -1.83% | 1,981,053 |
| Jul 25, 2025 | 51.00 | 51.90 | 50.20 | 51.85 | 51.85 | 1.07% | 2,409,400 |
| Jul 24, 2025 | 52.20 | 52.90 | 50.00 | 51.30 | 51.30 | -1.72% | 3,674,880 |
| Jul 23, 2025 | 51.45 | 52.80 | 50.70 | 52.20 | 52.20 | 1.56% | 3,022,800 |
| Jul 22, 2025 | 52.40 | 52.50 | 50.55 | 51.40 | 51.40 | -0.96% | 2,667,076 |
| Jul 21, 2025 | 51.70 | 52.95 | 51.30 | 51.90 | 51.90 | 1.17% | 2,898,400 |
| Jul 18, 2025 | 51.60 | 52.30 | 50.45 | 51.30 | 51.30 | 0.69% | 2,305,600 |
| Jul 17, 2025 | 51.00 | 51.00 | 49.50 | 50.95 | 50.95 | -0.10% | 1,953,785 |
| Jul 16, 2025 | 50.10 | 51.50 | 49.85 | 51.00 | 51.00 | 1.80% | 2,529,620 |
| Jul 15, 2025 | 50.30 | 50.30 | 48.75 | 50.10 | 50.10 | - | 2,504,680 |
| Jul 14, 2025 | 48.90 | 50.35 | 48.30 | 50.10 | 50.10 | 2.56% | 2,660,200 |
| Jul 11, 2025 | 50.05 | 50.05 | 47.75 | 48.85 | 48.85 | -2.40% | 4,016,000 |
| Jul 10, 2025 | 50.70 | 52.70 | 49.50 | 50.05 | 50.05 | -1.67% | 3,624,400 |
| Jul 9, 2025 | 51.25 | 51.75 | 49.55 | 50.90 | 50.90 | -0.78% | 2,780,600 |
| Jul 8, 2025 | 51.30 | 51.95 | 50.50 | 51.30 | 51.30 | 0.59% | 3,411,977 |
| Jul 7, 2025 | 49.85 | 51.70 | 49.75 | 51.00 | 51.00 | 2.31% | 4,249,764 |
| Jul 4, 2025 | 48.00 | 50.00 | 47.35 | 49.85 | 49.85 | 3.00% | 4,936,000 |
| Jul 3, 2025 | 49.35 | 49.35 | 46.85 | 48.40 | 48.40 | -1.22% | 3,734,477 |
| Jul 2, 2025 | 48.25 | 49.75 | 47.65 | 49.00 | 49.00 | 1.55% | 4,107,300 |
| Jun 30, 2025 | 48.00 | 49.60 | 47.10 | 48.25 | 48.25 | 0.52% | 4,942,733 |
| Jun 27, 2025 | 46.80 | 48.30 | 45.80 | 48.00 | 48.00 | 4.01% | 3,188,200 |
| Jun 26, 2025 | 45.15 | 46.45 | 44.30 | 46.15 | 46.15 | 2.21% | 2,424,317 |
| Jun 25, 2025 | 46.75 | 46.80 | 44.65 | 45.15 | 45.15 | -2.17% | 2,768,200 |
| Jun 24, 2025 | 45.60 | 46.70 | 45.05 | 46.15 | 46.15 | 2.21% | 3,021,517 |
| Jun 23, 2025 | 45.20 | 45.80 | 44.20 | 45.15 | 45.15 | -2.06% | 3,700,652 |
| Jun 20, 2025 | 46.50 | 46.80 | 45.30 | 46.10 | 46.10 | -1.91% | 4,180,800 |