Xin Point Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01571  2017-06-28    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-03 0 1 4.000 4.000 4.030 2,131,980 4.000 4.000 4.030 3.940 4.040 533,000 4.0000 0.50%
2025-10-31 0 20 3.980 3.980 3.990 43,940,909 3.980 3.980 3.990 3.770 4.120 11,189,000 3.9272 -1.97%
2025-09-30 0 22 4.060 4.040 4.060 41,813,344 4.060 4.040 4.060 3.930 4.126 10,406,722 4.0179 3.16%
2025-08-29 0 21 4.130 4.130 4.150 101,730,812 3.936 3.936 3.955 3.716 4.060 26,364,527 3.8586 0.73%
2025-07-31 0 22 4.100 4.090 4.100 121,607,162 3.907 3.898 3.907 3.516 4.002 32,487,840 3.7432 7.05%
2025-06-30 0 21 3.830 3.830 3.850 51,908,165 3.650 3.650 3.669 3.118 3.659 15,428,976 3.3643 13.22%
2025-05-30 0 20 3.660 3.660 3.700 45,492,754 3.224 3.224 3.259 2.818 3.426 14,345,182 3.1713 13.31%
2025-04-30 0 19 3.230 3.230 3.240 73,465,450 2.845 2.845 2.854 2.457 3.382 26,725,399 2.7489 -14.32%
2025-03-31 0 21 3.770 3.760 3.770 60,850,171 3.320 3.312 3.320 3.276 3.629 17,755,576 3.4271 0.80%
2025-02-28 0 20 3.740 3.710 3.740 61,526,518 3.294 3.268 3.294 3.276 3.770 17,631,124 3.4897 -10.74%
2025-01-28 0 19 4.190 4.120 4.200 57,753,944 3.690 3.629 3.699 3.285 4.184 15,792,156 3.6571 -3.23%
2024-12-31 0 20 4.330 4.300 4.330 48,434,649 3.814 3.787 3.814 3.523 3.990 12,583,906 3.8489 9.62%
2024-11-29 0 21 3.950 3.930 4.000 109,286,704 3.479 3.461 3.523 3.091 3.699 32,219,748 3.3919 9.42%
2024-10-31 0 21 3.610 3.610 3.620 37,978,724 3.180 3.180 3.188 3.039 3.488 11,567,318 3.2833 0.56%
2024-09-30 0 19 3.590 3.560 3.590 45,535,200 3.162 3.135 3.162 2.719 3.241 15,275,873 2.9809 10.23%
2024-08-30 0 22 3.450 3.430 3.450 29,709,260 2.868 2.852 2.868 2.245 2.877 11,455,280 2.5935 23.21%
2024-07-31 0 22 2.800 2.800 2.820 18,022,430 2.328 2.328 2.345 2.245 2.685 7,369,435 2.4456 -5.41%
2024-06-28 0 19 2.960 2.950 2.990 33,342,885 2.461 2.453 2.486 2.386 2.702 13,357,961 2.4961 1.58%
2024-05-31 0 21 3.160 3.160 3.170 52,694,308 2.423 2.423 2.430 2.323 2.553 21,871,096 2.4093 -0.63%
2024-04-30 0 20 3.180 3.160 3.200 18,717,620 2.438 2.423 2.453 2.384 2.584 7,545,760 2.4805 0.32%
2024-03-28 0 20 3.170 3.160 3.170 31,493,381 2.430 2.423 2.430 2.039 2.568 13,654,474 2.3065 14.03%
2024-02-29 0 19 2.780 2.780 2.800 6,726,036 2.131 2.131 2.147 1.901 2.231 3,194,785 2.1053 8.59%
2024-01-31 0 22 2.560 2.500 2.560 6,319,169 1.963 1.917 1.963 1.909 2.185 3,111,045 2.0312 -8.57%
2023-12-29 0 19 2.800 2.730 2.790 7,258,030 2.147 2.093 2.139 1.917 2.185 3,566,138 2.0353 4.48%
2023-11-30 0 22 2.680 2.680 2.700 5,887,510 2.055 2.055 2.070 2.024 2.193 2,816,127 2.0906 -5.63%
2023-10-31 0 20 2.840 2.800 2.840 5,346,523 2.177 2.147 2.177 2.047 2.269 2,491,601 2.1458 0.71%
2023-09-29 0 19 2.820 2.800 2.870 13,816,604 2.162 2.147 2.200 2.070 2.293 6,274,795 2.2019 -2.57%
2023-08-31 0 23 3.000 3.000 3.040 27,780,120 2.219 2.219 2.249 2.034 2.330 12,776,127 2.1744 3.45%
2023-07-31 0 20 2.900 2.880 2.900 14,834,060 2.145 2.130 2.145 1.901 2.197 7,250,621 2.0459 13.73%
2023-06-30 0 21 2.550 2.520 2.540 9,308,130 1.886 1.864 1.879 1.751 2.034 4,836,609 1.9245 7.31%
2023-05-31 0 21 2.510 2.500 2.520 7,505,660 1.758 1.751 1.765 1.611 1.877 4,245,401 1.7680 7.73%
2023-04-28 0 17 2.330 2.300 2.340 7,642,890 1.632 1.611 1.639 1.548 1.786 4,509,578 1.6948 -6.80%
2023-03-31 0 23 2.500 2.480 2.500 12,797,160 1.751 1.737 1.751 1.653 2.045 6,945,722 1.8425 -8.42%
2023-02-28 0 20 2.730 2.730 2.740 60,293,873 1.912 1.912 1.919 1.870 2.381 27,872,335 2.1632 -0.73%
2023-01-31 0 18 2.750 2.750 2.810 20,331,990 1.926 1.926 1.968 1.499 2.010 11,393,897 1.7845 22.22%
2022-12-30 0 20 2.250 2.170 2.250 15,790,591 1.576 1.520 1.576 1.471 1.716 9,911,220 1.5932 4.17%
2022-11-30 0 22 2.160 2.070 2.160 4,932,450 1.513 1.450 1.513 1.387 1.716 3,308,643 1.4908 4.35%
2022-10-31 0 20 2.070 1.900 2.070 2,964,760 1.450 1.331 1.450 1.261 1.562 2,160,542 1.3722 0.49%
2022-09-30 0 21 2.060 1.770 2.060 5,279,360 1.443 1.240 1.443 1.211 1.616 3,628,480 1.4550 -8.03%
2022-08-31 0 23 2.300 2.270 2.300 38,849,162 1.568 1.548 1.568 1.507 2.455 18,588,097 2.0900 -26.98%
2022-07-29 0 20 3.150 3.120 3.160 37,284,475 2.148 2.128 2.155 1.719 2.373 18,432,597 2.0227 12.50%
2022-06-30 0 21 2.800 2.740 2.800 24,618,118 1.909 1.869 1.909 1.262 2.046 14,226,055 1.7305 25.65%
2022-05-31 0 20 2.250 2.190 2.250 4,214,700 1.520 1.479 1.520 1.337 1.621 3,061,834 1.3765 9.22%
2022-04-29 0 18 2.060 2.050 2.140 1,942,680 1.391 1.385 1.445 1.304 1.553 1,363,612 1.4247 -5.07%
2022-03-31 0 23 2.170 2.170 2.300 10,347,978 1.466 1.466 1.553 1.047 1.770 8,317,908 1.2441 -13.55%
2022-02-28 0 17 2.510 2.510 2.520 2,927,790 1.695 1.695 1.702 1.689 1.857 1,659,727 1.7640 -4.20%
2022-01-31 0 21 2.620 2.550 2.680 6,676,720 1.770 1.722 1.810 1.695 1.932 3,622,973 1.8429 0.77%
2021-12-31 0 22 2.600 2.590 2.600 17,225,730 1.756 1.749 1.756 1.641 2.134 9,351,327 1.8421 -12.75%
2021-11-30 0 22 2.980 2.980 3.050 26,604,220 2.013 2.013 2.060 1.878 2.418 12,204,400 2.1799 0.68%
2021-10-29 0 18 2.960 2.960 2.990 14,582,340 1.999 1.999 2.019 1.770 2.296 7,170,437 2.0337 0.68%
2021-09-30 0 21 2.940 2.940 3.000 10,731,000 1.986 1.986 2.026 1.777 2.295 5,210,817 2.0594 -11.15%
2021-08-31 0 22 3.370 3.370 3.460 43,036,750 2.235 2.235 2.295 2.056 2.712 17,397,439 2.4737 2.74%
2021-07-30 0 21 3.280 3.280 3.300 24,571,600 2.175 2.175 2.189 2.056 2.474 10,823,264 2.2703 -11.83%
2021-06-30 0 21 3.720 3.710 3.720 37,716,005 2.467 2.460 2.467 1.985 2.805 15,887,922 2.3739 12.35%
2021-05-31 0 20 3.440 3.420 3.440 41,385,550 2.196 2.183 2.196 2.113 3.268 17,578,787 2.3543 -31.20%
2021-04-30 0 19 5.000 5.000 5.100 9,428,650 3.192 3.192 3.255 3.141 3.664 2,835,541 3.3252 -12.28%
2021-03-31 0 23 5.700 5.550 5.700 41,641,845 3.638 3.543 3.638 3.032 3.958 12,063,895 3.4518 6.15%
2021-02-26 0 18 5.370 5.300 5.370 139,791,885 3.428 3.383 3.428 3.083 4.021 39,415,584 3.5466 8.27%
2021-01-29 0 20 4.960 4.890 4.960 220,726,460 3.166 3.121 3.166 2.949 4.073 63,133,865 3.4962 2.90%
2020-12-31 0 22 4.820 4.750 4.820 121,336,147 3.077 3.032 3.077 2.094 3.121 45,808,084 2.6488 34.26%
2020-11-30 0 21 3.590 3.550 3.590 47,531,995 2.292 2.266 2.292 1.596 2.311 24,059,016 1.9756 36.50%
2020-10-30 0 18 2.630 2.610 2.670 20,023,930 1.679 1.666 1.704 1.270 1.768 13,052,887 1.5341 31.50%
2020-09-30 0 22 2.000 1.900 2.040 7,276,680 1.277 1.213 1.302 1.190 1.328 5,732,212 1.2694 2.42%
2020-08-31 0 21 1.990 1.990 2.000 7,540,250 1.247 1.247 1.253 0.896 1.315 6,703,336 1.1249 27.56%
2020-07-31 0 22 1.560 1.560 1.630 5,789,752 0.977 0.977 1.021 0.952 1.052 5,722,778 1.0117 -2.31%
2020-06-30 0 21 1.700 1.660 1.700 4,609,590 1.000 0.977 1.000 0.759 1.030 4,992,857 0.9232 25.93%
2020-05-29 0 20 1.350 1.350 1.430 8,026,790 0.794 0.794 0.841 0.765 1.177 9,052,740 0.8867 -10.00%
2020-04-29 0 19 1.500 1.400 1.610 2,644,560 0.883 0.824 0.947 0.736 0.883 3,235,671 0.8173 8.70%
2020-03-31 0 22 1.380 1.340 1.380 11,424,670 0.812 0.789 0.812 0.665 1.006 14,064,291 0.8123 -16.36%
2020-02-28 0 20 1.650 1.630 1.660 8,104,107 0.971 0.959 0.977 0.930 1.124 7,700,012 1.0525 -7.82%
2020-01-31 0 20 1.790 1.770 1.800 18,633,520 1.053 1.042 1.059 1.012 1.330 15,549,573 1.1983 -17.89%
2019-12-31 0 20 2.180 2.170 2.190 18,160,650 1.283 1.277 1.289 1.030 1.342 15,063,542 1.2056 23.16%
2019-11-29 0 21 1.770 1.770 1.780 7,099,990 1.042 1.042 1.047 0.977 1.142 6,780,633 1.0471 4.73%
2019-10-31 0 21 1.690 1.690 1.740 6,040,690 0.994 0.994 1.024 0.942 1.036 6,058,385 0.9971 -2.87%
2019-09-30 0 21 1.740 1.740 1.800 24,687,830 1.024 1.024 1.059 0.710 1.155 25,275,791 0.9767 44.19%
2019-08-30 0 22 1.230 1.220 1.230 16,667,080 0.710 0.704 0.710 0.641 0.924 22,680,584 0.7349 -23.12%
2019-07-31 0 22 1.600 1.570 1.670 13,573,290 0.924 0.906 0.964 0.901 1.039 14,343,815 0.9463 -4.76%
2019-06-28 0 19 1.680 1.670 1.680 104,373,680 0.970 0.964 0.970 0.831 1.131 109,758,260 0.9509 -11.27%
2019-05-31 0 21 2.010 1.990 2.010 76,746,885 1.093 1.082 1.093 1.082 1.680 56,849,738 1.3500 -33.88%
2019-04-30 0 19 3.040 3.040 3.050 112,062,950 1.653 1.653 1.659 1.582 1.952 62,633,093 1.7892 0.66%
2019-03-29 0 21 3.020 3.020 3.030 50,619,260 1.642 1.642 1.648 1.441 1.659 32,989,950 1.5344 8.63%
2019-02-28 0 17 2.780 2.760 2.800 10,137,190 1.512 1.501 1.523 1.414 1.561 6,803,947 1.4899 4.51%
2019-01-31 0 22 2.660 2.660 2.710 8,754,910 1.447 1.447 1.474 1.387 1.593 5,959,890 1.4690 0.00%
2018-12-31 0 19 2.660 2.660 2.800 9,565,626 1.447 1.447 1.523 1.430 1.686 6,152,975 1.5546 -8.28%
2018-11-30 0 22 2.900 2.890 2.930 33,664,555 1.577 1.572 1.593 1.403 1.642 21,929,424 1.5351 11.11%
2018-10-31 0 21 2.610 2.580 2.610 14,719,442 1.419 1.403 1.419 1.343 1.811 10,229,827 1.4389 -14.43%
2018-09-28 0 19 3.050 3.030 3.050 12,789,950 1.659 1.648 1.659 1.642 1.917 7,304,094 1.7511 -12.02%
2018-08-31 0 23 3.540 3.520 3.600 68,449,385 1.885 1.875 1.917 1.720 2.503 36,622,147 1.8691 -24.68%
2018-07-31 0 21 4.700 4.650 4.700 19,000,654 2.503 2.476 2.503 2.295 2.759 7,402,117 2.5669 -9.62%
2018-06-29 0 20 5.200 5.200 5.230 49,098,180 2.769 2.769 2.785 2.689 3.036 16,792,779 2.9238 -3.17%
2018-05-31 0 21 5.370 5.360 5.390 99,097,604 2.860 2.854 2.870 2.759 3.222 32,989,062 3.0040 -3.88%
2018-04-30 0 19 5.670 5.670 5.700 83,970,855 2.975 2.975 2.991 2.897 3.238 27,616,619 3.0406 1.43%
2018-03-29 0 21 5.590 5.590 5.600 219,993,701 2.933 2.933 2.939 2.902 3.668 65,912,262 3.3377 -7.91%
2018-02-28 0 18 6.070 6.050 6.070 185,332,680 3.185 3.175 3.185 2.792 3.516 60,117,409 3.0828 7.05%
2018-01-31 0 22 5.670 5.700 5.730 162,100,873 2.975 2.991 3.007 2.619 3.122 57,704,901 2.8091 13.40%
2017-12-29 0 19 5.000 5.000 5.010 302,324,279 2.624 2.624 2.629 2.073 2.823 126,167,804 2.3962 -5.48%
2017-11-30 0 22 5.290 5.140 5.330 153,995,995 2.776 2.697 2.797 2.692 3.248 51,965,056 2.9635 -13.70%
2017-10-31 0 20 6.130 6.120 6.130 660,677,388 3.217 3.212 3.217 2.298 3.679 219,826,484 3.0054 38.69%
2017-09-29 0 21 4.420 4.410 4.440 547,126,411 2.319 2.314 2.330 2.057 2.561 240,215,998 2.2776 15.51%
2017-08-31 0 22 3.880 3.870 3.880 141,342,104 2.008 2.003 2.008 1.423 2.039 79,402,102 1.7801 41.09%
2017-07-31 0 21 2.750 2.750 2.760 127,033,460 1.423 1.423 1.428 1.423 1.853 74,855,362 1.6971 -20.06%
2017-06-30 0 3 3.440 3.440 3.450 331,857,300 1.780 1.780 1.785 1.656 1.811 189,475,521 1.7515

Copyright & disclaimer, Privacy policy

Back to top