Xinda Investment Holdings Limited (HKG:1281)
Hong Kong
· Delayed Price · Currency is HKD 0.0940
-0.0010 (-1.05%)
Mar 9, 2026, 3:58 PM HKT
Xinda Investment Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.05% | 25,000 |
| Mar 6, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 10.47% | 370,000 |
| Mar 5, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 94,000 |
| Mar 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.44% | 36,000 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 334,000 |
| Mar 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.06% | 2,000 |
| Feb 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.05% | - |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.06% | 2,000 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.05% | 340,000 |
| Feb 23, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -6.86% | 138,000 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.00% | 2,000 |
| Feb 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.85% | 148,000 |
| Feb 12, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 4,000 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 2,000 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.54% | 17,940,000 |
| Feb 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 137,000 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 2,000 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 2,000 |
| Feb 3, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 58,000 |
| Feb 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.92% | 52,000 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Jan 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.81% | 96,000 |
| Jan 28, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 5.00% | 64,000 |
| Jan 27, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 4.17% | 40,000 |
| Jan 26, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 26,000 |
| Jan 23, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.00% | 448,000 |
| Jan 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.85% | 59,000 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.96% | 598,000 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 2,000 |
| Jan 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.48% | - |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.77% | 2,000 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.74% | - |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 12, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -0.86% | 11,000 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.65% | 4,000 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 3,000 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | - |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.64% | 5,000 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | - |
| Jan 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | - |
| Dec 29, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -1.75% | 48,000 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.56% | 2,000 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 18, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.70% | 43,000 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.63% | - |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.56% | - |
| Dec 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.63% | 2,000 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 2,000 |
| Dec 8, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.74% | 37,000 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 2,000 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.65% | 2,000 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.59% | - |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | - |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.39% | 2,000 |
| Nov 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.64% | 37,000 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 2,000 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.83% | 105,000 |
| Nov 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 4,000 |
| Nov 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.73% | 41,000 |
| Nov 20, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 8.91% | 145,000 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.68% | 504,000 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | - |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 2,000 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | - |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 2,000 |
| Nov 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.69% | 2,000 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.72% | 4,000 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | - |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 2,000 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 2,000 |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.77% | 24,000 |
| Nov 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.59% | 5,000 |
| Oct 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 12,000 |
| Oct 30, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.17% | 88,000 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 6,000 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | - |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 23, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 57,000 |
| Oct 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.81% | 12,000 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.78% | - |
| Oct 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | - |
| Oct 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 13,000 |
| Oct 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | - |
| Oct 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.91% | 103,000 |