Xingda International Holdings Limited (HKG:1899)
Hong Kong
· Delayed Price · Currency is HKD 1.270
-0.010 (-0.79%)
Mar 10, 2026, 11:40 AM HKT
HKG:1899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 2,114,000 |
| Mar 6, 2026 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | - | 539,000 |
| Mar 5, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 215,148 |
| Mar 4, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 302,418 |
| Mar 3, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 693,000 |
| Mar 2, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 1,342,000 |
| Feb 27, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | 1,067,000 |
| Feb 26, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 1,110,000 |
| Feb 25, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 350,000 |
| Feb 24, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -3.85% | 1,609,000 |
| Feb 23, 2026 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | 0.78% | 906,000 |
| Feb 20, 2026 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -1.53% | 625,000 |
| Feb 16, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 542,000 |
| Feb 13, 2026 | 1.35 | 1.38 | 1.28 | 1.29 | 1.29 | -4.44% | 2,012,000 |
| Feb 12, 2026 | 1.27 | 1.37 | 1.25 | 1.35 | 1.35 | -10.60% | 6,909,574 |
| Feb 11, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.26 | -2.58% | 3,616,000 |
| Feb 10, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.29 | 0.65% | 1,986,000 |
| Feb 9, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.29 | 1.32% | 1,999,000 |
| Feb 6, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.27 | -0.65% | 1,839,000 |
| Feb 5, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.28 | - | 1,717,000 |
| Feb 4, 2026 | 1.51 | 1.54 | 1.50 | 1.53 | 1.28 | 1.32% | 1,253,000 |
| Feb 3, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.26 | -0.66% | 1,406,000 |
| Feb 2, 2026 | 1.55 | 1.55 | 1.49 | 1.52 | 1.27 | -1.94% | 1,976,000 |
| Jan 30, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.29 | -0.64% | 255,000 |
| Jan 29, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.30 | - | 423,000 |
| Jan 28, 2026 | 1.55 | 1.59 | 1.52 | 1.56 | 1.30 | 2.63% | 3,221,000 |
| Jan 27, 2026 | 1.58 | 1.59 | 1.52 | 1.52 | 1.27 | -3.80% | 2,316,000 |
| Jan 26, 2026 | 1.55 | 1.60 | 1.55 | 1.58 | 1.32 | 2.60% | 3,457,308 |
| Jan 23, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.29 | -0.65% | 534,000 |
| Jan 22, 2026 | 1.53 | 1.56 | 1.50 | 1.55 | 1.29 | 1.31% | 2,478,148 |
| Jan 21, 2026 | 1.51 | 1.53 | 1.49 | 1.53 | 1.28 | 6.99% | 5,897,299 |
| Jan 20, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.19 | 1.42% | 649,000 |
| Jan 19, 2026 | 1.42 | 1.45 | 1.41 | 1.41 | 1.18 | -0.70% | 462,000 |
| Jan 16, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.18 | 1.43% | 1,653,015 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.17 | - | 417,000 |
| Jan 14, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.17 | - | 609,000 |
| Jan 13, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.17 | - | 473,000 |
| Jan 12, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.17 | 0.72% | 570,000 |
| Jan 9, 2026 | 1.38 | 1.42 | 1.37 | 1.39 | 1.16 | 4.51% | 2,190,256 |
| Jan 8, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.11 | -0.75% | 48,000 |
| Jan 7, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.12 | 1.52% | 78,000 |
| Jan 6, 2026 | 1.31 | 1.35 | 1.31 | 1.32 | 1.10 | -0.75% | 159,000 |
| Jan 5, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.11 | 1.53% | 109,004 |
| Jan 2, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.09 | -0.76% | 403,000 |
| Dec 31, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.10 | 3.13% | 76,000 |
| Dec 30, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.07 | -3.76% | 253,000 |
| Dec 29, 2025 | 1.28 | 1.35 | 1.28 | 1.33 | 1.11 | 1.53% | 105,000 |
| Dec 24, 2025 | 1.27 | 1.33 | 1.27 | 1.31 | 1.09 | 3.15% | 216,530 |
| Dec 23, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.06 | - | 114,000 |
| Dec 22, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.06 | 0.79% | 539,310 |
| Dec 19, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.05 | -1.56% | 358,000 |
| Dec 18, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.07 | - | 361,000 |
| Dec 17, 2025 | 1.07 | 1.07 | 1.07 | 1.28 | 1.07 | - | - |
| Dec 16, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.07 | -0.78% | 631,000 |
| Dec 15, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.08 | - | 9,000 |
| Dec 12, 2025 | 1.29 | 1.31 | 1.29 | 1.29 | 1.08 | -1.53% | 265,000 |
| Dec 11, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.09 | -0.76% | 109,000 |
| Dec 10, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.10 | 1.54% | 118,000 |
| Dec 9, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.08 | - | 574,000 |
| Dec 8, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.08 | - | 205,929 |
| Dec 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.08 | -1.52% | 20,000 |
| Dec 4, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.10 | 1.54% | 115,000 |
| Dec 3, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.08 | -0.76% | 48,000 |
| Dec 2, 2025 | 1.09 | 1.09 | 1.09 | 1.31 | 1.09 | - | - |
| Dec 1, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.09 | 0.77% | 59,000 |
| Nov 28, 2025 | 1.09 | 1.09 | 1.09 | 1.30 | 1.08 | - | - |
| Nov 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.08 | - | 198,000 |
| Nov 26, 2025 | 1.09 | 1.09 | 1.09 | 1.30 | 1.08 | - | - |
| Nov 25, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.08 | - | 54,000 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.08 | - | 215,000 |
| Nov 21, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.08 | - | 27,000 |
| Nov 20, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.08 | - | 75,000 |
| Nov 19, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.08 | - | 30,000 |
| Nov 18, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.08 | -1.52% | 146,000 |
| Nov 17, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.10 | - | 418,000 |
| Nov 14, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.10 | -0.75% | 49,000 |
| Nov 13, 2025 | 1.11 | 1.11 | 1.11 | 1.33 | 1.11 | - | - |
| Nov 12, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.11 | - | 84,000 |
| Nov 11, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.11 | -0.75% | 98,000 |
| Nov 10, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.12 | - | 41,000 |
| Nov 7, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.12 | - | 4,000 |
| Nov 6, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.12 | 0.75% | 11,000 |
| Nov 5, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.11 | -1.48% | 836,000 |
| Nov 4, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.13 | -0.74% | 32,000 |
| Nov 3, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.13 | 1.49% | 79,000 |
| Oct 31, 2025 | 1.12 | 1.12 | 1.12 | 1.34 | 1.12 | - | - |
| Oct 30, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.12 | - | 87,000 |
| Oct 28, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.12 | -0.74% | 212,539 |
| Oct 27, 2025 | 1.34 | 1.36 | 1.32 | 1.35 | 1.13 | 1.50% | 147,000 |
| Oct 24, 2025 | 1.32 | 1.35 | 1.30 | 1.33 | 1.11 | 0.76% | 1,333,000 |
| Oct 23, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.10 | - | 503,000 |
| Oct 22, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.10 | -1.49% | 17,000 |
| Oct 21, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.12 | 2.29% | 960,000 |
| Oct 20, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.09 | -0.76% | 65,000 |
| Oct 17, 2025 | 1.32 | 1.36 | 1.32 | 1.32 | 1.10 | -1.49% | 62,000 |
| Oct 16, 2025 | 1.34 | 1.37 | 1.34 | 1.34 | 1.12 | - | 270,000 |
| Oct 15, 2025 | 1.31 | 1.36 | 1.30 | 1.34 | 1.12 | 3.08% | 224,000 |
| Oct 14, 2025 | 1.31 | 1.40 | 1.30 | 1.30 | 1.08 | - | 392,000 |
| Oct 13, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.08 | -3.70% | 804,000 |
| Oct 10, 2025 | 1.35 | 1.38 | 1.33 | 1.35 | 1.13 | 0.75% | 379,000 |