XD Inc. (HKG:2400)
Hong Kong
· Delayed Price · Currency is HKD 76.05
+4.30 (5.99%)
Mar 10, 2026, 9:55 AM HKT
XD Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.30 | 72.00 | 68.25 | 71.60 | - | 0.42% | 2,814,200 |
| Mar 6, 2026 | 69.05 | 72.40 | 69.00 | 71.30 | 71.30 | 0.42% | 5,738,012 |
| Mar 5, 2026 | 73.00 | 73.20 | 70.75 | 71.00 | 71.00 | -0.07% | 2,697,750 |
| Mar 4, 2026 | 71.85 | 74.05 | 69.75 | 71.05 | 71.05 | -2.13% | 3,544,941 |
| Mar 3, 2026 | 73.80 | 75.30 | 71.65 | 72.60 | 72.60 | -1.56% | 2,737,527 |
| Mar 2, 2026 | 72.80 | 74.25 | 72.25 | 73.75 | 73.75 | -0.20% | 2,806,267 |
| Feb 27, 2026 | 75.00 | 76.95 | 73.30 | 73.90 | 73.90 | -2.18% | 2,991,424 |
| Feb 26, 2026 | 77.00 | 78.75 | 75.20 | 75.55 | 75.55 | -2.89% | 2,179,400 |
| Feb 25, 2026 | 75.35 | 78.15 | 75.35 | 77.80 | 77.80 | 3.25% | 1,907,800 |
| Feb 24, 2026 | 78.80 | 78.80 | 74.45 | 75.35 | 75.35 | -4.50% | 4,105,452 |
| Feb 23, 2026 | 78.00 | 79.90 | 77.90 | 78.90 | 78.90 | 1.48% | 890,400 |
| Feb 20, 2026 | 79.50 | 80.85 | 75.65 | 77.75 | 77.75 | -3.83% | 1,737,859 |
| Feb 16, 2026 | 78.45 | 80.85 | 76.65 | 80.85 | 80.85 | 3.59% | 470,224 |
| Feb 13, 2026 | 79.80 | 79.95 | 77.75 | 78.05 | 78.05 | -3.64% | 2,698,428 |
| Feb 12, 2026 | 80.55 | 81.75 | 78.50 | 81.00 | 81.00 | 0.56% | 2,195,026 |
| Feb 11, 2026 | 82.90 | 83.95 | 80.25 | 80.55 | 80.55 | -1.89% | 2,619,918 |
| Feb 10, 2026 | 82.70 | 84.40 | 81.60 | 82.10 | 82.10 | -0.61% | 2,873,722 |
| Feb 9, 2026 | 84.80 | 85.85 | 82.20 | 82.60 | 82.60 | 4.23% | 3,715,729 |
| Feb 6, 2026 | 79.80 | 81.90 | 78.00 | 79.25 | 79.25 | -2.52% | 4,055,590 |
| Feb 5, 2026 | 76.80 | 82.00 | 75.50 | 81.30 | 81.30 | 4.10% | 6,916,091 |
| Feb 4, 2026 | 84.55 | 84.55 | 78.10 | 78.10 | 78.10 | -7.63% | 7,822,044 |
| Feb 3, 2026 | 88.00 | 89.20 | 78.55 | 84.55 | 84.55 | -1.57% | 8,780,888 |
| Feb 2, 2026 | 85.95 | 92.00 | 84.80 | 85.90 | 85.90 | -0.06% | 6,857,388 |
| Jan 30, 2026 | 89.00 | 89.55 | 84.60 | 85.95 | 85.95 | -3.26% | 3,303,019 |
| Jan 29, 2026 | 91.80 | 92.45 | 88.30 | 88.85 | 88.85 | -3.21% | 2,755,581 |
| Jan 28, 2026 | 84.20 | 91.80 | 83.85 | 91.80 | 91.80 | 11.21% | 6,661,536 |
| Jan 27, 2026 | 82.80 | 83.75 | 81.00 | 82.55 | 82.55 | - | 2,135,600 |
| Jan 26, 2026 | 82.90 | 85.75 | 81.35 | 82.55 | 82.55 | 1.16% | 3,290,616 |
| Jan 23, 2026 | 81.00 | 83.20 | 81.00 | 81.60 | 81.60 | 0.62% | 2,168,292 |
| Jan 22, 2026 | 81.00 | 82.15 | 79.95 | 81.10 | 81.10 | 0.12% | 2,627,768 |
| Jan 21, 2026 | 79.50 | 81.60 | 78.50 | 81.00 | 81.00 | 1.25% | 2,106,910 |
| Jan 20, 2026 | 83.45 | 83.45 | 78.95 | 80.00 | 80.00 | -4.19% | 3,873,855 |
| Jan 19, 2026 | 85.15 | 85.85 | 82.05 | 83.50 | 83.50 | -2.91% | 3,654,638 |
| Jan 16, 2026 | 84.90 | 87.45 | 83.40 | 86.00 | 86.00 | 1.30% | 3,148,995 |
| Jan 15, 2026 | 84.15 | 85.55 | 83.20 | 84.90 | 84.90 | 0.89% | 2,170,634 |
| Jan 14, 2026 | 84.10 | 85.65 | 82.10 | 84.15 | 84.15 | -0.82% | 3,715,889 |
| Jan 13, 2026 | 79.60 | 85.00 | 77.40 | 84.85 | 84.85 | 7.41% | 6,382,871 |
| Jan 12, 2026 | 78.50 | 79.20 | 77.10 | 79.00 | 79.00 | 1.94% | 3,658,614 |
| Jan 9, 2026 | 75.50 | 78.00 | 74.45 | 77.50 | 77.50 | 4.45% | 4,900,408 |
| Jan 8, 2026 | 69.70 | 74.80 | 69.00 | 74.20 | 74.20 | 6.46% | 5,282,797 |
| Jan 7, 2026 | 70.00 | 71.00 | 68.25 | 69.70 | 69.70 | -0.71% | 2,518,176 |
| Jan 6, 2026 | 68.85 | 72.15 | 68.45 | 70.20 | 70.20 | 6.04% | 5,538,918 |
| Jan 5, 2026 | 65.45 | 68.00 | 65.00 | 66.20 | 66.20 | 1.22% | 2,583,383 |
| Jan 2, 2026 | 65.05 | 66.25 | 64.15 | 65.40 | 65.40 | 0.85% | 852,200 |
| Dec 31, 2025 | 65.00 | 65.85 | 64.50 | 64.85 | 64.85 | -0.15% | 1,156,600 |
| Dec 30, 2025 | 63.90 | 66.30 | 63.90 | 64.95 | 64.95 | 2.85% | 2,536,414 |
| Dec 29, 2025 | 64.00 | 64.55 | 62.70 | 63.15 | 63.15 | -2.17% | 2,660,000 |
| Dec 24, 2025 | 65.00 | 65.20 | 63.00 | 64.55 | 64.55 | -0.62% | 1,024,395 |
| Dec 23, 2025 | 63.40 | 65.30 | 62.55 | 64.95 | 64.95 | 2.44% | 2,390,620 |
| Dec 22, 2025 | 62.00 | 63.80 | 61.50 | 63.40 | 63.40 | 3.34% | 2,339,560 |
| Dec 19, 2025 | 61.85 | 62.60 | 61.00 | 61.35 | 61.35 | -0.81% | 3,803,600 |
| Dec 18, 2025 | 60.95 | 62.30 | 60.35 | 61.85 | 61.85 | 0.73% | 2,161,200 |
| Dec 17, 2025 | 61.05 | 61.50 | 59.60 | 61.40 | 61.40 | 0.57% | 2,364,544 |
| Dec 16, 2025 | 62.90 | 63.35 | 60.05 | 61.05 | 61.05 | -2.71% | 3,074,707 |
| Dec 15, 2025 | 62.50 | 63.75 | 61.20 | 62.75 | 62.75 | - | 4,227,200 |
| Dec 12, 2025 | 62.30 | 62.95 | 60.40 | 62.75 | 62.75 | 0.97% | 18,116,200 |
| Dec 11, 2025 | 63.15 | 64.45 | 61.55 | 62.15 | 62.15 | -1.58% | 3,438,600 |
| Dec 10, 2025 | 64.60 | 64.60 | 60.70 | 63.15 | 63.15 | -2.24% | 4,700,100 |
| Dec 9, 2025 | 65.00 | 65.70 | 63.50 | 64.60 | 64.60 | -0.54% | 2,649,574 |
| Dec 8, 2025 | 67.30 | 67.50 | 63.50 | 64.95 | 64.95 | -3.49% | 2,948,327 |
| Dec 5, 2025 | 66.20 | 67.30 | 65.05 | 67.30 | 67.30 | 1.36% | 2,704,400 |
| Dec 4, 2025 | 69.40 | 69.40 | 66.10 | 66.40 | 66.40 | -3.07% | 2,794,815 |
| Dec 3, 2025 | 73.85 | 73.85 | 68.35 | 68.50 | 68.50 | -6.10% | 3,555,800 |
| Dec 2, 2025 | 73.70 | 74.20 | 72.55 | 72.95 | 72.95 | -0.95% | 1,752,700 |
| Dec 1, 2025 | 71.10 | 75.45 | 71.05 | 73.65 | 73.65 | 4.25% | 3,884,640 |
| Nov 28, 2025 | 70.00 | 71.20 | 70.00 | 70.65 | 70.65 | 1.29% | 1,014,400 |
| Nov 27, 2025 | 71.00 | 71.80 | 69.55 | 69.75 | 69.75 | -1.06% | 1,415,600 |
| Nov 26, 2025 | 70.00 | 70.90 | 68.60 | 70.50 | 70.50 | 1.37% | 2,012,700 |
| Nov 25, 2025 | 68.05 | 70.60 | 68.05 | 69.55 | 69.55 | 2.35% | 2,410,490 |
| Nov 24, 2025 | 65.95 | 68.05 | 65.20 | 67.95 | 67.95 | 3.03% | 3,283,800 |
| Nov 21, 2025 | 64.50 | 66.40 | 63.50 | 65.95 | 65.95 | 0.08% | 2,301,064 |
| Nov 20, 2025 | 65.75 | 66.80 | 64.80 | 65.90 | 65.90 | 0.23% | 1,774,642 |
| 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 |