XD Inc. (HKG:2400)
Hong Kong
· Delayed Price · Currency is HKD 64.10
+0.50 (0.79%)
Apr 29, 2026, 4:08 PM HKT
XD Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 63.80 | 65.80 | 63.80 | 64.10 | 64.10 | 0.79% | 2,504,411 |
| Apr 28, 2026 | 64.95 | 65.60 | 63.30 | 63.60 | 63.60 | -2.08% | 1,870,600 |
| Apr 27, 2026 | 66.65 | 67.60 | 64.40 | 64.95 | 64.95 | -2.55% | 2,657,888 |
| Apr 24, 2026 | 64.05 | 67.05 | 63.25 | 66.65 | 66.65 | 4.06% | 3,416,183 |
| Apr 23, 2026 | 63.15 | 64.75 | 61.80 | 64.05 | 64.05 | 1.03% | 2,502,544 |
| Apr 22, 2026 | 64.50 | 64.50 | 62.40 | 63.40 | 63.40 | -1.86% | 2,894,818 |
| Apr 21, 2026 | 64.60 | 64.90 | 63.85 | 64.60 | 64.60 | - | 1,614,850 |
| Apr 20, 2026 | 64.90 | 65.45 | 63.50 | 64.60 | 64.60 | 0.62% | 2,215,800 |
| Apr 17, 2026 | 64.90 | 65.65 | 63.90 | 64.20 | 64.20 | -1.53% | 2,194,700 |
| Apr 16, 2026 | 64.20 | 65.80 | 64.15 | 65.20 | 65.20 | 1.95% | 2,793,497 |
| Apr 15, 2026 | 63.90 | 64.75 | 63.15 | 63.95 | 63.95 | 2.73% | 3,108,563 |
| Apr 14, 2026 | 63.80 | 64.20 | 61.60 | 62.25 | 62.25 | -0.40% | 2,510,960 |
| Apr 13, 2026 | 62.80 | 62.80 | 61.50 | 62.50 | 62.50 | -1.42% | 2,630,635 |
| Apr 10, 2026 | 62.45 | 64.50 | 62.45 | 63.40 | 63.40 | 1.52% | 1,908,122 |
| Apr 9, 2026 | 62.95 | 63.40 | 61.40 | 62.45 | 62.45 | -1.58% | 2,095,695 |
| Apr 8, 2026 | 63.65 | 64.90 | 63.00 | 63.45 | 63.45 | 4.27% | 3,763,888 |
| Apr 2, 2026 | 64.50 | 64.50 | 60.60 | 60.85 | 60.85 | -5.29% | 4,082,627 |
| Apr 1, 2026 | 62.70 | 64.50 | 62.00 | 64.25 | 64.25 | 6.29% | 3,312,272 |
| Mar 31, 2026 | 63.00 | 63.80 | 59.50 | 60.45 | 60.45 | -4.05% | 4,555,039 |
| Mar 30, 2026 | 62.90 | 64.65 | 60.80 | 63.00 | 63.00 | -1.41% | 3,152,136 |
| Mar 27, 2026 | 64.00 | 66.60 | 60.50 | 63.90 | 63.90 | -0.78% | 5,719,132 |
| Mar 26, 2026 | 66.40 | 66.40 | 63.80 | 64.40 | 64.40 | -3.01% | 3,016,745 |
| Mar 25, 2026 | 68.90 | 69.85 | 65.40 | 66.40 | 66.40 | -2.57% | 4,122,000 |
| Mar 24, 2026 | 68.00 | 68.45 | 66.00 | 68.15 | 68.15 | 1.26% | 2,508,342 |
| Mar 23, 2026 | 68.65 | 68.95 | 65.70 | 67.30 | 67.30 | -3.86% | 3,373,840 |
| Mar 20, 2026 | 69.55 | 71.50 | 69.25 | 70.00 | 70.00 | - | 2,911,252 |
| Mar 19, 2026 | 70.00 | 71.35 | 69.25 | 70.00 | 70.00 | -3.31% | 3,062,880 |
| Mar 18, 2026 | 72.95 | 73.15 | 71.55 | 72.40 | 72.40 | -0.14% | 1,520,320 |
| Mar 17, 2026 | 72.55 | 75.20 | 71.95 | 72.50 | 72.50 | 0.69% | 2,320,200 |
| Mar 16, 2026 | 70.00 | 72.70 | 69.30 | 72.00 | 72.00 | 2.42% | 2,485,000 |
| Mar 13, 2026 | 72.25 | 74.45 | 69.75 | 70.30 | 70.30 | -1.40% | 3,329,610 |
| Mar 12, 2026 | 74.00 | 75.25 | 71.10 | 71.30 | 71.30 | -4.68% | 2,153,559 |
| Mar 11, 2026 | 76.25 | 76.25 | 74.35 | 74.80 | 74.80 | -0.60% | 2,082,000 |
| Mar 10, 2026 | 73.50 | 76.20 | 73.50 | 75.25 | 75.25 | 4.88% | 3,518,434 |
| Mar 9, 2026 | 69.30 | 72.00 | 68.25 | 71.75 | 71.75 | 0.63% | 3,210,600 |
| 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 |