XD, Inc.(HK:2400)
HK$43.80-0.46 (-1.04%)
HK:2400
XD, Inc. historical prices
HK$43.80
At close:-0.46 (-1.04%)
Want to see HK:2400 full AI Analyst Report?
XD, Inc. (2400) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.26 | 45.58 | 43.60 | 43.80 | 43.80 | -1.04% | 2,579,200 | 0.90 |
| Nov 12, 2026 | 47.00 | 47.54 | 44.08 | 44.26 | 44.26 | -7.02% | 5,209,153 | 1.85 |
| Nov 11, 2026 | 45.60 | 49.16 | 44.66 | 47.60 | 47.60 | +4.43% | 8,194,600 | 3.03 |
| Nov 10, 2026 | 44.24 | 47.10 | 43.98 | 45.58 | 45.58 | +1.20% | 3,174,800 | 1.18 |
| Nov 09, 2026 | 45.22 | 45.72 | 44.22 | 44.68 | 44.68 | -0.80% | 1,708,609 | 0.63 |
| Nov 06, 2026 | 43.66 | 46.88 | 43.32 | 45.04 | 45.04 | +0.40% | 4,247,624 | 1.60 |
| Nov 05, 2026 | 43.60 | 45.96 | 43.60 | 44.86 | 44.86 | +6.45% | 4,183,601 | 1.60 |
| Nov 04, 2026 | 41.68 | 42.86 | 41.10 | 42.14 | 42.14 | +0.96% | 3,086,255 | 1.19 |
| Nov 03, 2026 | 40.60 | 43.68 | 40.60 | 41.74 | 41.74 | +1.31% | 8,083,179 | 3.20 |
| Nov 02, 2026 | 36.56 | 41.80 | 36.52 | 41.20 | 41.20 | +14.25% | 7,820,200 | 3.18 |
| Oct 30, 2026 | 35.88 | 36.84 | 35.68 | 36.06 | 36.06 | +0.06% | 1,465,400 | 0.59 |
| Oct 29, 2026 | 38.00 | 38.18 | 36.04 | 36.04 | 36.04 | -5.16% | 1,171,900 | 0.47 |
| Oct 28, 2026 | 37.02 | 38.44 | 36.64 | 38.00 | 38.00 | +2.65% | 1,819,772 | 0.72 |
| Oct 27, 2026 | 38.00 | 38.74 | 36.76 | 37.02 | 37.02 | -2.73% | 1,582,200 | 0.62 |
| Oct 26, 2026 | 37.78 | 38.92 | 36.90 | 38.06 | 38.06 | +2.64% | 1,738,800 | 0.67 |
| Oct 23, 2026 | 37.00 | 38.82 | 36.42 | 37.08 | 37.08 | +0.71% | 2,681,030 | 1.04 |
| Oct 22, 2026 | 38.88 | 38.88 | 36.54 | 36.82 | 36.82 | -5.30% | 2,021,000 | 0.77 |
| Oct 21, 2026 | 40.08 | 41.38 | 38.56 | 38.88 | 38.88 | -4.80% | 1,646,200 | 0.63 |
| Oct 20, 2026 | 40.50 | 41.08 | 39.82 | 40.84 | 40.84 | +0.79% | 1,153,600 | 0.44 |
| Oct 19, 2026 | 40.52 | 41.56 | 40.14 | 40.52 | 40.52 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 40.68 | 41.56 | 40.14 | 40.52 | 40.52 | +0.20% | 1,611,800 | 0.60 |
| Oct 15, 2026 | 40.60 | 40.78 | 39.30 | 40.44 | 40.44 | -1.84% | 2,134,200 | 0.79 |
| Oct 14, 2026 | 41.70 | 42.12 | 40.80 | 41.20 | 41.20 | -1.20% | 2,199,200 | 0.81 |
| Oct 13, 2026 | 39.96 | 41.70 | 39.00 | 41.70 | 41.70 | +3.99% | 2,652,223 | 0.97 |
| Oct 12, 2026 | 39.60 | 41.18 | 39.02 | 40.10 | 40.10 | +1.78% | 2,588,781 | 0.93 |
| Oct 09, 2026 | 37.26 | 39.60 | 37.26 | 39.40 | 39.40 | +4.90% | 1,477,820 | 0.51 |
| Oct 08, 2026 | 38.80 | 39.48 | 37.32 | 37.56 | 37.56 | -2.64% | 1,591,600 | 0.53 |
| Oct 07, 2026 | 38.16 | 38.66 | 37.10 | 38.58 | 38.58 | +1.21% | 474,600 | 0.15 |
| Oct 06, 2026 | 38.18 | 39.30 | 37.98 | 38.12 | 38.12 | -0.16% | 503,400 | 0.16 |
| Oct 05, 2026 | 38.74 | 38.74 | 37.62 | 38.18 | 38.18 | -1.09% | 485,363 | 0.15 |
| Oct 02, 2026 | 38.50 | 38.64 | 37.10 | 38.60 | 38.60 | -2.67% | 422,109 | 0.13 |
| Oct 01, 2026 | 39.66 | 39.84 | 38.62 | 39.66 | 39.66 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 38.64 | 39.84 | 38.62 | 39.66 | 39.66 | +2.01% | 1,849,607 | 0.55 |
| Sep 29, 2026 | 39.24 | 39.48 | 38.48 | 38.88 | 38.88 | -1.57% | 1,287,000 | 0.38 |
| Sep 28, 2026 | 39.02 | 39.70 | 38.80 | 39.50 | 39.50 | +0.97% | 1,175,958 | 0.35 |
| Sep 25, 2026 | 39.16 | 39.18 | 37.82 | 39.12 | 39.12 | -1.76% | 687,933 | 0.20 |
| Sep 24, 2026 | 39.68 | 39.98 | 39.14 | 39.82 | 39.82 | +0.05% | 850,200 | 0.25 |
| Sep 23, 2026 | 41.56 | 41.56 | 39.24 | 39.80 | 39.80 | -4.56% | 2,066,000 | 0.60 |
| Sep 22, 2026 | 40.50 | 42.68 | 40.38 | 41.70 | 41.70 | +5.95% | 4,709,800 | 1.38 |
| Sep 21, 2026 | 38.38 | 39.84 | 38.28 | 39.36 | 39.36 | +2.02% | 2,291,200 | 0.67 |
| Sep 18, 2026 | 37.26 | 38.66 | 37.26 | 38.58 | 38.58 | +3.49% | 4,489,137 | 1.32 |
| Sep 17, 2026 | 37.70 | 37.98 | 37.14 | 37.28 | 37.28 | -1.95% | 2,142,462 | 0.63 |
| Sep 16, 2026 | 37.66 | 38.34 | 36.82 | 38.02 | 38.02 | +0.21% | 2,588,920 | 0.77 |
| Sep 15, 2026 | 38.16 | 39.04 | 37.78 | 37.94 | 37.94 | -0.16% | 2,590,186 | 0.76 |
| Sep 14, 2026 | 39.00 | 39.66 | 37.66 | 38.00 | 38.00 | -3.01% | 3,211,000 | 0.94 |
| Sep 11, 2026 | 39.50 | 39.90 | 39.00 | 39.18 | 39.18 | -2.44% | 1,917,022 | 0.56 |
| Sep 10, 2026 | 41.24 | 41.24 | 39.64 | 40.16 | 40.16 | -2.62% | 2,914,400 | 0.85 |
| Sep 09, 2026 | 43.58 | 43.58 | 40.72 | 41.24 | 41.24 | -5.37% | 4,713,400 | 1.38 |
| Sep 08, 2026 | 43.72 | 46.74 | 43.00 | 43.58 | 43.58 | -3.24% | 5,382,124 | 1.60 |
| Sep 07, 2026 | 41.68 | 45.74 | 41.68 | 45.04 | 45.04 | +12.66% | 10,849,600 | 3.36 |
