Xin Point Holdings Limited (HKG:1571)
Hong Kong
· Delayed Price · Currency is HKD 4.310
+0.010 (0.23%)
Apr 29, 2026, 4:08 PM HKT
Xin Point Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.30 | 4.42 | 4.30 | 4.31 | 4.31 | 0.23% | 364,000 |
| Apr 28, 2026 | 4.40 | 4.41 | 4.30 | 4.30 | 4.30 | -2.71% | 323,000 |
| Apr 27, 2026 | 4.54 | 4.55 | 4.40 | 4.42 | 4.42 | -1.56% | 352,000 |
| Apr 24, 2026 | 4.32 | 4.49 | 4.32 | 4.49 | 4.49 | 3.94% | 307,000 |
| Apr 23, 2026 | 4.38 | 4.38 | 4.30 | 4.32 | 4.32 | -1.37% | 862,000 |
| Apr 22, 2026 | 4.41 | 4.48 | 4.38 | 4.38 | 4.38 | -0.45% | 327,798 |
| Apr 21, 2026 | 4.55 | 4.52 | 4.40 | 4.40 | 4.40 | -2.00% | 173,000 |
| Apr 20, 2026 | 4.44 | 4.49 | 4.36 | 4.49 | 4.49 | 1.13% | 582,838 |
| Apr 17, 2026 | 4.48 | 4.54 | 4.41 | 4.44 | 4.44 | - | 322,000 |
| Apr 16, 2026 | 4.43 | 4.46 | 4.40 | 4.44 | 4.44 | 0.23% | 293,000 |
| Apr 15, 2026 | 4.52 | 4.52 | 4.40 | 4.43 | 4.43 | -1.12% | 247,000 |
| Apr 14, 2026 | 4.47 | 4.52 | 4.44 | 4.48 | 4.48 | 0.22% | 439,000 |
| Apr 13, 2026 | 4.36 | 4.58 | 4.36 | 4.47 | 4.47 | 2.52% | 632,000 |
| Apr 10, 2026 | 4.47 | 4.47 | 4.36 | 4.36 | 4.36 | -0.23% | 316,000 |
| Apr 9, 2026 | 4.35 | 4.44 | 4.34 | 4.37 | 4.37 | 0.46% | 1,163,000 |
| Apr 8, 2026 | 4.27 | 4.41 | 4.27 | 4.35 | 4.35 | 2.11% | 1,691,000 |
| Apr 2, 2026 | 4.20 | 4.27 | 4.18 | 4.26 | 4.26 | -0.70% | 1,149,000 |
| Apr 1, 2026 | 4.33 | 4.35 | 4.22 | 4.29 | 4.29 | - | 1,532,000 |
| Mar 31, 2026 | 4.31 | 4.31 | 4.19 | 4.29 | 4.29 | -0.46% | 368,000 |
| Mar 30, 2026 | 4.28 | 4.35 | 4.25 | 4.31 | 4.31 | 0.70% | 1,146,000 |
| Mar 27, 2026 | 4.08 | 4.33 | 4.08 | 4.28 | 4.28 | 7.54% | 3,338,000 |
| Mar 26, 2026 | 4.02 | 4.04 | 3.94 | 3.98 | 3.98 | -0.50% | 238,000 |
| Mar 25, 2026 | 4.00 | 4.08 | 3.99 | 4.00 | 4.00 | 1.27% | 725,000 |
| Mar 24, 2026 | 3.90 | 4.01 | 3.90 | 3.95 | 3.95 | 2.07% | 764,000 |
| Mar 23, 2026 | 3.99 | 4.01 | 3.81 | 3.87 | 3.87 | -3.01% | 1,217,000 |
| Mar 20, 2026 | 4.02 | 4.11 | 3.96 | 3.99 | 3.99 | -1.72% | 438,000 |
| Mar 19, 2026 | 4.08 | 4.11 | 3.96 | 4.06 | 4.06 | -1.22% | 797,025 |
| Mar 18, 2026 | 4.05 | 4.13 | 4.05 | 4.11 | 4.11 | 0.74% | 683,000 |
| Mar 17, 2026 | 4.05 | 4.10 | 3.99 | 4.08 | 4.08 | 0.74% | 579,000 |
| Mar 16, 2026 | 4.00 | 4.18 | 3.98 | 4.05 | 4.05 | 1.25% | 996,000 |
| Mar 13, 2026 | 4.07 | 4.07 | 3.98 | 4.00 | 4.00 | -1.23% | 406,000 |
| Mar 12, 2026 | 4.07 | 4.20 | 4.02 | 4.05 | 4.05 | - | 1,357,000 |
| Mar 11, 2026 | 4.00 | 4.07 | 3.96 | 4.05 | 4.05 | 1.00% | 1,362,000 |
| Mar 10, 2026 | 3.91 | 4.04 | 3.91 | 4.01 | 4.01 | 2.56% | 678,000 |
| Mar 9, 2026 | 3.94 | 4.00 | 3.80 | 3.91 | 3.91 | -1.01% | 407,000 |
| Mar 6, 2026 | 3.96 | 4.01 | 3.92 | 3.95 | 3.95 | 0.77% | 291,000 |
| Mar 5, 2026 | 3.99 | 4.01 | 3.92 | 3.92 | 3.92 | - | 314,000 |
| Mar 4, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -1.75% | 187,000 |
| Mar 3, 2026 | 3.99 | 3.99 | 3.94 | 3.99 | 3.99 | -0.25% | 161,000 |
| Mar 2, 2026 | 3.97 | 4.06 | 3.90 | 4.00 | 4.00 | 0.76% | 389,000 |
| Feb 27, 2026 | 3.99 | 4.03 | 3.96 | 3.97 | 3.97 | -1.00% | 555,000 |
| Feb 26, 2026 | 4.02 | 4.02 | 3.96 | 4.01 | 4.01 | -0.25% | 185,000 |
| Feb 25, 2026 | 3.99 | 4.05 | 3.95 | 4.02 | 4.02 | 0.75% | 374,000 |
| Feb 24, 2026 | 3.98 | 3.99 | 3.95 | 3.99 | 3.99 | 0.25% | 219,000 |
| Feb 23, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -0.75% | 204,000 |
| Feb 20, 2026 | 4.00 | 4.03 | 3.97 | 4.01 | 4.01 | 0.25% | 454,000 |
| Feb 16, 2026 | 3.98 | 4.00 | 3.97 | 4.00 | 4.00 | 0.50% | 87,000 |
| Feb 13, 2026 | 3.97 | 3.98 | 3.94 | 3.98 | 3.98 | 0.25% | 41,000 |
| Feb 12, 2026 | 3.97 | 3.99 | 3.93 | 3.97 | 3.97 | 0.25% | 221,000 |
| Feb 11, 2026 | 3.93 | 3.98 | 3.93 | 3.96 | 3.96 | -0.25% | 290,000 |
| Feb 10, 2026 | 3.94 | 3.98 | 3.94 | 3.97 | 3.97 | 0.76% | 191,000 |
| Feb 9, 2026 | 3.92 | 3.98 | 3.90 | 3.94 | 3.94 | 0.51% | 311,000 |
| Feb 6, 2026 | 3.94 | 3.95 | 3.90 | 3.92 | 3.92 | -0.51% | 275,000 |
| Feb 5, 2026 | 3.93 | 3.94 | 3.90 | 3.94 | 3.94 | -1.01% | 361,000 |
| Feb 4, 2026 | 3.90 | 3.98 | 3.87 | 3.98 | 3.98 | 2.84% | 418,000 |
| Feb 3, 2026 | 3.86 | 3.88 | 3.84 | 3.87 | 3.87 | 0.52% | 217,000 |
| Feb 2, 2026 | 3.86 | 3.89 | 3.84 | 3.85 | 3.85 | -0.52% | 398,000 |
| Jan 30, 2026 | 3.88 | 3.90 | 3.86 | 3.87 | 3.87 | 0.26% | 129,000 |
| Jan 29, 2026 | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | - | 362,000 |
| Jan 28, 2026 | 3.90 | 3.90 | 3.85 | 3.86 | 3.86 | 0.52% | 935,000 |
| Jan 27, 2026 | 3.89 | 3.90 | 3.84 | 3.84 | 3.84 | -1.29% | 594,000 |
| Jan 26, 2026 | 3.85 | 3.89 | 3.83 | 3.89 | 3.89 | 1.57% | 529,000 |
| Jan 23, 2026 | 3.84 | 3.84 | 3.83 | 3.83 | 3.83 | -0.26% | 237,000 |
| Jan 22, 2026 | 3.86 | 3.90 | 3.84 | 3.84 | 3.84 | -0.78% | 212,000 |
| Jan 21, 2026 | 3.87 | 3.87 | 3.83 | 3.87 | 3.87 | - | 76,100 |
| Jan 20, 2026 | 3.83 | 3.85 | 3.83 | 3.87 | 3.87 | 1.04% | 120,000 |
| Jan 19, 2026 | 3.87 | 3.87 | 3.83 | 3.83 | 3.83 | -1.03% | 316,000 |
| Jan 16, 2026 | 3.90 | 3.90 | 3.84 | 3.87 | 3.87 | -0.26% | 64,000 |
| Jan 15, 2026 | 3.86 | 3.89 | 3.80 | 3.88 | 3.88 | 1.31% | 391,000 |
| Jan 14, 2026 | 3.83 | 3.88 | 3.83 | 3.83 | 3.83 | 0.26% | 211,000 |
| Jan 13, 2026 | 3.82 | 3.85 | 3.80 | 3.82 | 3.82 | - | 305,000 |
| Jan 12, 2026 | 3.83 | 3.85 | 3.81 | 3.82 | 3.82 | -0.26% | 289,000 |
| Jan 9, 2026 | 3.88 | 3.88 | 3.83 | 3.83 | 3.83 | -1.03% | 194,000 |
| Jan 8, 2026 | 3.85 | 3.87 | 3.83 | 3.87 | 3.87 | 0.52% | 230,000 |
| Jan 7, 2026 | 3.88 | 3.88 | 3.83 | 3.85 | 3.85 | - | 128,000 |
| Jan 6, 2026 | 3.84 | 3.85 | 3.81 | 3.85 | 3.85 | 0.26% | 178,000 |
| Jan 5, 2026 | 3.90 | 3.90 | 3.81 | 3.84 | 3.84 | 0.79% | 347,000 |
| Jan 2, 2026 | 3.86 | 3.88 | 3.79 | 3.81 | 3.81 | -0.52% | 344,000 |
| Dec 31, 2025 | 3.80 | 3.85 | 3.73 | 3.83 | 3.83 | 1.32% | 195,000 |
| Dec 30, 2025 | 3.74 | 3.80 | 3.72 | 3.78 | 3.78 | 1.34% | 329,000 |
| Dec 29, 2025 | 3.75 | 3.80 | 3.73 | 3.73 | 3.73 | -0.53% | 169,000 |
| Dec 24, 2025 | 3.75 | 3.75 | 3.72 | 3.75 | 3.75 | -0.53% | 70,193 |
| Dec 23, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | - | 26,250 |
| Dec 22, 2025 | 3.79 | 3.82 | 3.76 | 3.77 | 3.77 | 0.80% | 135,000 |
| Dec 19, 2025 | 3.71 | 3.75 | 3.71 | 3.74 | 3.74 | 1.08% | 211,000 |
| Dec 18, 2025 | 3.75 | 3.75 | 3.67 | 3.70 | 3.70 | -1.33% | 896,000 |
| Dec 17, 2025 | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -0.27% | 340,000 |
| Dec 16, 2025 | 3.78 | 3.81 | 3.75 | 3.76 | 3.76 | -0.53% | 333,000 |
| Dec 15, 2025 | 3.79 | 3.80 | 3.75 | 3.78 | 3.78 | -0.53% | 335,000 |
| Dec 12, 2025 | 3.80 | 3.85 | 3.80 | 3.80 | 3.80 | - | 200,000 |
| Dec 11, 2025 | 3.82 | 3.83 | 3.79 | 3.80 | 3.80 | -0.26% | 206,000 |
| Dec 10, 2025 | 3.81 | 3.83 | 3.80 | 3.81 | 3.81 | -0.26% | 388,000 |
| Dec 9, 2025 | 3.91 | 3.91 | 3.80 | 3.82 | 3.82 | -1.55% | 179,000 |
| Dec 8, 2025 | 3.86 | 3.88 | 3.83 | 3.88 | 3.88 | - | 211,000 |
| Dec 5, 2025 | 3.91 | 3.91 | 3.85 | 3.88 | 3.88 | -0.77% | 191,000 |
| Dec 4, 2025 | 3.92 | 3.92 | 3.87 | 3.91 | 3.91 | 0.77% | 196,000 |
| Dec 3, 2025 | 3.93 | 3.93 | 3.88 | 3.88 | 3.88 | -1.02% | 41,000 |
| Dec 2, 2025 | 3.85 | 3.98 | 3.85 | 3.92 | 3.92 | 1.82% | 331,000 |
| Dec 1, 2025 | 3.81 | 3.88 | 3.79 | 3.85 | 3.85 | 0.79% | 254,000 |
| Nov 28, 2025 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | -0.26% | 194,000 |