XD Inc. (HKG:2400)
Hong Kong · Delayed Price · Currency is HKD 68.90
-1.40 (-1.99%)
Oct 30, 2025, 4:08 PM HKT
XD Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 71.05 | 71.20 | 67.40 | 68.90 | 68.90 | -1.99% | 4,304,166 |
| Oct 28, 2025 | 71.70 | 72.40 | 70.00 | 70.30 | 70.30 | -1.26% | 2,171,502 |
| Oct 27, 2025 | 71.50 | 72.00 | 70.00 | 71.20 | 71.20 | 0.71% | 2,104,000 |
| Oct 24, 2025 | 71.50 | 72.05 | 69.80 | 70.70 | 70.70 | 0.14% | 2,226,800 |
| Oct 23, 2025 | 70.60 | 71.50 | 69.50 | 70.60 | 70.60 | - | 2,125,400 |
| Oct 22, 2025 | 71.35 | 71.80 | 69.75 | 70.60 | 70.60 | -1.05% | 1,978,500 |
| Oct 21, 2025 | 70.50 | 73.20 | 70.10 | 71.35 | 71.35 | 2.07% | 3,072,700 |
| Oct 20, 2025 | 70.50 | 71.40 | 69.20 | 69.90 | 69.90 | 1.82% | 2,080,269 |
| Oct 17, 2025 | 71.70 | 71.70 | 67.70 | 68.65 | 68.65 | -3.58% | 4,634,115 |
| Oct 16, 2025 | 71.70 | 73.30 | 70.40 | 71.20 | 71.20 | -2.06% | 2,934,600 |
| Oct 15, 2025 | 71.00 | 72.85 | 71.00 | 72.70 | 72.70 | 3.41% | 2,753,262 |
| Oct 14, 2025 | 74.45 | 75.00 | 70.10 | 70.30 | 70.30 | -5.00% | 3,841,200 |
| Oct 13, 2025 | 72.00 | 75.50 | 71.60 | 74.00 | 74.00 | -0.94% | 3,173,702 |
| Oct 10, 2025 | 76.00 | 76.75 | 73.60 | 74.70 | 74.70 | -1.52% | 3,305,681 |
| Oct 9, 2025 | 79.00 | 79.90 | 74.65 | 75.85 | 75.85 | -2.51% | 3,669,705 |
| Oct 8, 2025 | 77.40 | 77.80 | 75.90 | 77.80 | 77.80 | 0.52% | 1,058,883 |
| Oct 6, 2025 | 78.65 | 78.65 | 76.00 | 77.40 | 77.40 | -1.90% | 798,800 |
| Oct 3, 2025 | 80.20 | 80.20 | 77.85 | 78.90 | 78.90 | -2.17% | 813,754 |
| Oct 2, 2025 | 82.00 | 82.00 | 79.95 | 80.65 | 80.65 | -0.74% | 753,562 |
| Sep 30, 2025 | 78.30 | 81.25 | 78.30 | 81.25 | 81.25 | 3.77% | 2,913,850 |
| Sep 29, 2025 | 78.80 | 80.50 | 77.50 | 78.30 | 78.30 | -0.32% | 5,307,928 |
| Sep 26, 2025 | 85.30 | 85.45 | 78.00 | 78.55 | 78.55 | -9.35% | 7,574,067 |
| Sep 25, 2025 | 87.10 | 88.80 | 85.50 | 86.65 | 86.65 | -0.12% | 3,660,800 |
| Sep 24, 2025 | 87.00 | 87.75 | 85.10 | 86.75 | 86.75 | -0.29% | 2,088,600 |
| Sep 23, 2025 | 88.00 | 89.40 | 86.45 | 87.00 | 87.00 | -1.47% | 2,532,477 |
| Sep 22, 2025 | 87.90 | 88.75 | 86.10 | 88.30 | 88.30 | 1.09% | 2,837,818 |
| Sep 19, 2025 | 87.35 | 88.25 | 84.50 | 87.35 | 87.35 | 0.40% | 3,470,033 |
| Sep 18, 2025 | 84.70 | 87.70 | 83.70 | 87.00 | 87.00 | 2.72% | 3,381,518 |
| Sep 17, 2025 | 82.00 | 84.75 | 81.70 | 84.70 | 84.70 | 3.67% | 2,692,100 |
| Sep 16, 2025 | 85.65 | 85.85 | 81.25 | 81.70 | 81.70 | -3.77% | 2,846,000 |
| Sep 15, 2025 | 83.00 | 86.10 | 81.85 | 84.90 | 84.90 | 1.92% | 3,230,622 |
| Sep 12, 2025 | 81.00 | 83.95 | 79.50 | 83.30 | 83.30 | 3.22% | 3,418,873 |
| Sep 11, 2025 | 78.80 | 80.85 | 76.85 | 80.70 | 80.70 | 2.28% | 2,798,631 |
| Sep 10, 2025 | 78.95 | 79.55 | 77.25 | 78.90 | 78.90 | -0.13% | 2,258,200 |
| Sep 9, 2025 | 77.20 | 79.15 | 75.60 | 79.00 | 79.00 | 2.33% | 3,053,867 |
| Sep 8, 2025 | 79.35 | 79.55 | 75.05 | 77.20 | 77.20 | -2.03% | 4,804,996 |
| Sep 5, 2025 | 78.80 | 79.25 | 74.60 | 78.80 | 78.80 | 1.35% | 5,937,662 |
| Sep 4, 2025 | 79.85 | 80.70 | 76.80 | 77.75 | 77.75 | -3.36% | 3,098,705 |
| Sep 3, 2025 | 78.30 | 80.60 | 77.30 | 80.45 | 80.45 | 3.14% | 2,954,047 |
| Sep 2, 2025 | 80.60 | 80.90 | 76.50 | 78.00 | 78.00 | -3.47% | 3,511,800 |
| Sep 1, 2025 | 80.60 | 82.15 | 78.30 | 80.80 | 80.80 | - | 4,478,546 |
| 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 |