XD Inc. (HKG:2400)
Hong Kong
· Delayed Price · Currency is HKD 78.55
-8.10 (-9.35%)
Sep 26, 2025, 4:08 PM HKT
XD Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 85.30 | 85.45 | 78.00 | 78.55 | 78.55 | -9.35% | 7,574,067 |
| Sep 25, 2025 | 87.10 | 88.80 | 85.50 | 86.65 | 86.65 | -0.12% | 3,660,800 |
| Sep 24, 2025 | 87.00 | 87.75 | 85.10 | 86.75 | 86.75 | -0.29% | 2,088,600 |
| Sep 23, 2025 | 88.00 | 89.40 | 86.45 | 87.00 | 87.00 | -1.47% | 2,532,477 |
| Sep 22, 2025 | 87.90 | 88.75 | 86.10 | 88.30 | 88.30 | 1.09% | 2,837,818 |
| Sep 19, 2025 | 87.35 | 88.25 | 84.50 | 87.35 | 87.35 | 0.40% | 3,470,033 |
| Sep 18, 2025 | 84.70 | 87.70 | 83.70 | 87.00 | 87.00 | 2.72% | 3,381,518 |
| Sep 17, 2025 | 82.00 | 84.75 | 81.70 | 84.70 | 84.70 | 3.67% | 2,692,100 |
| Sep 16, 2025 | 85.65 | 85.85 | 81.25 | 81.70 | 81.70 | -3.77% | 2,846,000 |
| Sep 15, 2025 | 83.00 | 86.10 | 81.85 | 84.90 | 84.90 | 1.92% | 3,230,622 |
| Sep 12, 2025 | 81.00 | 83.95 | 79.50 | 83.30 | 83.30 | 3.22% | 3,418,873 |
| Sep 11, 2025 | 78.80 | 80.85 | 76.85 | 80.70 | 80.70 | 2.28% | 2,798,631 |
| Sep 10, 2025 | 78.95 | 79.55 | 77.25 | 78.90 | 78.90 | -0.13% | 2,258,200 |
| Sep 9, 2025 | 77.20 | 79.15 | 75.60 | 79.00 | 79.00 | 2.33% | 3,053,867 |
| Sep 8, 2025 | 79.35 | 79.55 | 75.05 | 77.20 | 77.20 | -2.03% | 4,804,996 |
| Sep 5, 2025 | 78.80 | 79.25 | 74.60 | 78.80 | 78.80 | 1.35% | 5,937,662 |
| Sep 4, 2025 | 79.85 | 80.70 | 76.80 | 77.75 | 77.75 | -3.36% | 3,098,705 |
| Sep 3, 2025 | 78.30 | 80.60 | 77.30 | 80.45 | 80.45 | 3.14% | 2,954,047 |
| Sep 2, 2025 | 80.60 | 80.90 | 76.50 | 78.00 | 78.00 | -3.47% | 3,511,800 |
| Sep 1, 2025 | 80.60 | 82.15 | 78.30 | 80.80 | 80.80 | - | 4,478,546 |
| Aug 29, 2025 | 76.00 | 81.70 | 74.15 | 80.80 | 80.80 | 5.83% | 6,336,662 |
| Aug 28, 2025 | 75.75 | 77.50 | 73.80 | 76.35 | 76.35 | -0.97% | 3,176,000 |
| Aug 27, 2025 | 79.50 | 79.85 | 76.10 | 77.10 | 77.10 | -2.77% | 3,188,040 |
| Aug 26, 2025 | 78.00 | 80.20 | 77.65 | 79.30 | 79.30 | 1.02% | 3,240,500 |
| Aug 25, 2025 | 77.50 | 78.70 | 76.60 | 78.50 | 78.50 | 0.77% | 2,574,000 |
| Aug 22, 2025 | 77.40 | 78.00 | 75.55 | 77.90 | 77.90 | 0.52% | 2,069,371 |
| Aug 21, 2025 | 76.55 | 77.50 | 75.00 | 77.50 | 77.50 | 1.77% | 2,246,807 |
| Aug 20, 2025 | 74.00 | 76.75 | 74.00 | 76.15 | 76.15 | -0.65% | 2,444,200 |
| Aug 19, 2025 | 74.20 | 78.00 | 74.15 | 76.65 | 76.65 | 3.72% | 3,866,200 |
| Aug 18, 2025 | 75.30 | 75.30 | 71.95 | 73.90 | 73.90 | -0.54% | 4,120,538 |
| Aug 15, 2025 | 78.10 | 78.40 | 73.40 | 74.30 | 74.30 | -4.93% | 6,565,065 |
| Aug 14, 2025 | 75.10 | 78.15 | 74.45 | 78.15 | 78.15 | 4.13% | 5,107,000 |
| Aug 13, 2025 | 73.25 | 75.55 | 72.70 | 75.05 | 75.05 | 3.16% | 3,468,600 |
| Aug 12, 2025 | 73.80 | 74.35 | 71.05 | 72.75 | 72.75 | -1.69% | 3,732,274 |
| Aug 11, 2025 | 71.90 | 74.00 | 70.75 | 74.00 | 74.00 | 2.92% | 3,925,157 |
| Aug 8, 2025 | 73.00 | 74.45 | 71.30 | 71.90 | 71.90 | -2.31% | 5,236,900 |
| Aug 7, 2025 | 74.00 | 74.50 | 72.15 | 73.60 | 73.60 | 1.66% | 4,188,740 |
| Aug 6, 2025 | 70.80 | 74.20 | 68.75 | 72.40 | 72.40 | 2.26% | 9,336,966 |
| Aug 5, 2025 | 61.60 | 71.90 | 61.45 | 70.80 | 70.80 | 24.76% | 27,261,738 |
| Aug 4, 2025 | 53.30 | 57.20 | 52.75 | 56.75 | 56.75 | 7.48% | 5,918,333 |
| Aug 1, 2025 | 52.05 | 53.40 | 51.75 | 52.80 | 52.80 | 0.76% | 2,013,000 |
| Jul 31, 2025 | 53.15 | 54.75 | 52.25 | 52.40 | 52.40 | -1.50% | 3,172,200 |
| Jul 30, 2025 | 53.30 | 53.90 | 51.85 | 53.20 | 53.20 | -0.09% | 2,078,665 |
| Jul 29, 2025 | 50.90 | 53.30 | 50.15 | 53.25 | 53.25 | 4.62% | 3,067,800 |
| Jul 28, 2025 | 51.75 | 51.75 | 50.60 | 50.90 | 50.90 | -1.83% | 1,981,053 |
| Jul 25, 2025 | 51.00 | 51.90 | 50.20 | 51.85 | 51.85 | 1.07% | 2,409,400 |
| Jul 24, 2025 | 52.20 | 52.90 | 50.00 | 51.30 | 51.30 | -1.72% | 3,674,880 |
| Jul 23, 2025 | 51.45 | 52.80 | 50.70 | 52.20 | 52.20 | 1.56% | 3,022,800 |
| Jul 22, 2025 | 52.40 | 52.50 | 50.55 | 51.40 | 51.40 | -0.96% | 2,667,076 |
| Jul 21, 2025 | 51.70 | 52.95 | 51.30 | 51.90 | 51.90 | 1.17% | 2,898,400 |