XD Inc. (HKG:2400)
Hong Kong
· Delayed Price · Currency is HKD 67.30
+0.90 (1.36%)
Dec 5, 2025, 4:09 PM HKT
XD Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 79.00 | 79.90 | 74.65 | 75.85 | 75.85 | -2.51% | 3,669,305 |
| Oct 8, 2025 | 77.40 | 77.80 | 75.90 | 77.80 | 77.80 | 0.52% | 1,058,683 |
| Oct 6, 2025 | 78.65 | 78.65 | 76.00 | 77.40 | 77.40 | -1.90% | 798,800 |
| Oct 3, 2025 | 80.20 | 80.20 | 77.85 | 78.90 | 78.90 | -2.17% | 813,554 |
| Oct 2, 2025 | 82.00 | 82.00 | 79.95 | 80.65 | 80.65 | -0.74% | 753,162 |
| Sep 30, 2025 | 78.30 | 81.25 | 78.30 | 81.25 | 81.25 | 3.77% | 2,913,650 |
| Sep 29, 2025 | 78.80 | 80.50 | 77.50 | 78.30 | 78.30 | -0.32% | 5,307,728 |
| Sep 26, 2025 | 85.30 | 85.45 | 78.00 | 78.55 | 78.55 | -9.35% | 7,572,667 |
| Sep 25, 2025 | 87.10 | 88.80 | 85.50 | 86.65 | 86.65 | -0.12% | 3,660,600 |
| Sep 24, 2025 | 87.00 | 87.75 | 85.10 | 86.75 | 86.75 | -0.29% | 2,087,800 |