XD Inc. (HKG:2400)
Hong Kong · Delayed Price · Currency is HKD 65.75
-0.25 (-0.38%)
Nov 20, 2025, 9:29 AM HKT
XD Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 67.00 | 67.00 | 65.35 | 65.75 | 65.75 | -0.38% | 1,559,018 |
| Nov 18, 2025 | 68.00 | 68.10 | 65.40 | 66.00 | 66.00 | -3.08% | 2,551,304 |
| Nov 17, 2025 | 70.60 | 70.60 | 67.80 | 68.10 | 68.10 | -2.58% | 1,736,292 |
| Nov 14, 2025 | 68.75 | 71.00 | 67.60 | 69.90 | 69.90 | 1.67% | 1,854,600 |
| Nov 13, 2025 | 69.10 | 69.35 | 67.40 | 68.75 | 68.75 | 0.66% | 1,925,800 |
| Nov 12, 2025 | 69.85 | 70.70 | 67.80 | 68.30 | 68.30 | -1.73% | 1,916,000 |
| Nov 11, 2025 | 70.65 | 71.45 | 68.95 | 69.50 | 69.50 | -1.63% | 1,504,598 |
| Nov 10, 2025 | 69.70 | 72.50 | 69.10 | 70.65 | 70.65 | 1.87% | 3,019,755 |
| Nov 7, 2025 | 69.40 | 69.65 | 67.30 | 69.35 | 69.35 | 0.29% | 2,988,994 |
| Nov 6, 2025 | 68.50 | 70.60 | 67.80 | 69.15 | 69.15 | 1.77% | 3,361,675 |
| Nov 5, 2025 | 68.00 | 68.40 | 66.35 | 67.95 | 67.95 | -1.59% | 2,991,598 |
| Nov 4, 2025 | 70.40 | 70.95 | 68.15 | 69.05 | 69.05 | -1.85% | 2,099,840 |
| Nov 3, 2025 | 67.50 | 70.65 | 67.50 | 70.35 | 70.35 | 4.30% | 2,832,860 |
| Oct 31, 2025 | 68.10 | 69.25 | 67.35 | 67.45 | 67.45 | -2.10% | 2,164,200 |
| Oct 30, 2025 | 71.05 | 71.20 | 67.40 | 68.90 | 68.90 | -1.99% | 4,451,366 |
| Oct 28, 2025 | 71.70 | 72.40 | 70.00 | 70.30 | 70.30 | -1.26% | 2,170,702 |
| 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% | 2,226,400 |
| Oct 23, 2025 | 70.60 | 71.50 | 69.50 | 70.60 | 70.60 | - | 2,124,600 |
| Oct 22, 2025 | 71.35 | 71.80 | 69.75 | 70.60 | 70.60 | -1.05% | 1,978,300 |
| Oct 21, 2025 | 70.50 | 73.20 | 70.10 | 71.35 | 71.35 | 2.07% | 3,070,500 |
| 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% | 4,631,915 |
| Oct 16, 2025 | 71.70 | 73.30 | 70.40 | 71.20 | 71.20 | -2.06% | 2,934,200 |
| 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% | 3,838,600 |
| 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% | 3,304,481 |
| Oct 9, 2025 | 79.00 | 79.90 | 74.65 | 75.85 | 75.85 | -2.51% | 3,669,305 |
| Oct 8, 2025 | 77.40 | 77.80 | 75.90 | 77.80 | 77.80 | 0.52% | 1,058,683 |
| 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% | 813,554 |
| Oct 2, 2025 | 82.00 | 82.00 | 79.95 | 80.65 | 80.65 | -0.74% | 753,162 |
| Sep 30, 2025 | 78.30 | 81.25 | 78.30 | 81.25 | 81.25 | 3.77% | 2,913,650 |
| Sep 29, 2025 | 78.80 | 80.50 | 77.50 | 78.30 | 78.30 | -0.32% | 5,307,728 |
| Sep 26, 2025 | 85.30 | 85.45 | 78.00 | 78.55 | 78.55 | -9.35% | 7,572,667 |
| Sep 25, 2025 | 87.10 | 88.80 | 85.50 | 86.65 | 86.65 | -0.12% | 3,660,600 |
| Sep 24, 2025 | 87.00 | 87.75 | 85.10 | 86.75 | 86.75 | -0.29% | 2,087,800 |
| Sep 23, 2025 | 88.00 | 89.40 | 86.45 | 87.00 | 87.00 | -1.47% | 2,531,477 |
| Sep 22, 2025 | 87.90 | 88.75 | 86.10 | 88.30 | 88.30 | 1.09% | 2,837,418 |
| Sep 19, 2025 | 87.35 | 88.25 | 84.50 | 87.35 | 87.35 | 0.40% | 3,469,033 |
| Sep 18, 2025 | 84.70 | 87.70 | 83.70 | 87.00 | 87.00 | 2.72% | 3,380,318 |
| Sep 17, 2025 | 82.00 | 84.75 | 81.70 | 84.70 | 84.70 | 3.67% | 2,689,900 |
| Sep 16, 2025 | 85.65 | 85.85 | 81.25 | 81.70 | 81.70 | -3.77% | 2,845,800 |
| Sep 15, 2025 | 83.00 | 86.10 | 81.85 | 84.90 | 84.90 | 1.92% | 3,229,822 |
| Sep 12, 2025 | 81.00 | 83.95 | 79.50 | 83.30 | 83.30 | 3.22% | 3,418,273 |
| 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% | 2,258,000 |
| Sep 9, 2025 | 77.20 | 79.15 | 75.60 | 79.00 | 79.00 | 2.33% | 3,047,067 |
| Sep 8, 2025 | 79.35 | 79.55 | 75.05 | 77.20 | 77.20 | -2.03% | 4,803,196 |