Xingda International Holdings Limited (HKG:1899)
Hong Kong
· Delayed Price · Currency is HKD 1.240
+0.020 (1.64%)
Apr 29, 2026, 4:08 PM HKT
HKG:1899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 1.64% | 604,000 |
| Apr 28, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 247,000 |
| Apr 27, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 183,000 |
| Apr 24, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 204,000 |
| Apr 23, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 605,000 |
| Apr 22, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 292,000 |
| Apr 21, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 282,000 |
| Apr 20, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 1,184,000 |
| Apr 17, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | - | 1,428,000 |
| Apr 16, 2026 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 192,000 |
| Apr 15, 2026 | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | -0.81% | 153,000 |
| Apr 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 28,388 |
| Apr 13, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | - | 2,000 |
| Apr 10, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | - | 104,000 |
| Apr 9, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | - | 149,000 |
| Apr 8, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 219,000 |
| Apr 2, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | 115,000 |
| Apr 1, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | - | 464,000 |
| Mar 31, 2026 | 1.20 | 1.25 | 1.19 | 1.23 | 1.23 | 3.36% | 590,000 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 195,000 |
| Mar 27, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 88,000 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | -0.81% | 152,000 |
| Mar 25, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | - | 201,000 |
| Mar 24, 2026 | 1.18 | 1.25 | 1.17 | 1.24 | 1.24 | 4.20% | 654,271 |
| Mar 23, 2026 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -3.25% | 1,073,000 |
| Mar 20, 2026 | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | -1.60% | 3,157,000 |
| Mar 19, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | - | 871,000 |
| Mar 18, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 69,000 |
| Mar 17, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 123,000 |
| Mar 16, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 226,000 |
| Mar 13, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 184,000 |
| Mar 12, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -2.34% | 1,080,000 |
| Mar 11, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 2.40% | 773,294 |
| Mar 10, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 6,142,736 |
| 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 | - | - |