HKSE - Delayed Quote HKD

XD Inc. (2400.HK)

Compare
25.450
+1.150
+(4.73%)
At close: January 28 at 12:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 202525.40025.40025.40025.40025.400-
Jan 27, 202524.05024.55023.95024.30024.3001,752,415
Jan 24, 202524.55025.00024.05024.30024.3001,721,000
Jan 23, 202524.65025.15024.30024.55024.5501,472,800
Jan 22, 202524.60024.70023.80024.65024.6501,343,600
Jan 21, 202524.50024.75024.25024.60024.600982,000
Jan 20, 202524.15024.75024.10024.50024.5001,975,328
Jan 17, 202524.00024.00023.35023.85023.8501,257,400
Jan 16, 202523.90024.20023.35023.90023.9001,647,400
Jan 15, 202523.65023.85023.20023.70023.7001,459,800
Jan 14, 202522.85024.00022.60023.65023.6502,076,600
Jan 13, 202522.05023.00022.05022.90022.9001,868,798
Jan 10, 202522.85023.05022.05022.35022.3502,387,768
Jan 9, 202523.00023.25022.70022.85022.8501,764,600
Jan 8, 202524.20024.20022.60022.90022.9002,862,270
Jan 7, 202524.25024.30023.30024.00024.0002,389,734
Jan 6, 202524.25025.00024.10024.25024.2501,798,000
Jan 3, 202524.00024.65023.80024.10024.1001,871,303
Jan 2, 202525.15025.15023.90024.05024.0502,529,800
Dec 31, 202425.00025.00025.00025.00025.000-
Dec 30, 202425.70025.70024.50024.55024.5503,119,400
Dec 27, 202425.30026.80025.20025.70025.7003,063,000
Dec 24, 202425.35025.35025.35025.35025.350-
Dec 23, 202426.25026.30025.00025.05025.0503,137,700
Dec 20, 202426.30027.35025.90026.25026.2506,648,000
Dec 19, 202426.80026.80025.75026.55026.5502,660,600
Dec 18, 202427.25027.25026.10026.80026.8003,816,840
Dec 17, 202426.50027.50026.00026.85026.8504,243,440
Dec 16, 202425.00027.70024.20026.80026.80017,841,992
Dec 13, 202424.25024.65023.70023.90023.9003,594,911
Dec 12, 202424.50025.00023.85024.35024.3504,208,314
Dec 11, 202425.15025.20024.15024.50024.5003,457,836
Dec 10, 202426.60026.95024.50024.85024.8507,105,210
Dec 9, 202425.70025.85025.10025.85025.8502,994,708
Dec 6, 202424.30026.30024.25025.70025.7006,613,380
Dec 5, 202424.05024.75023.55024.30024.3002,552,600
Dec 4, 202424.00024.40023.65024.00024.0001,496,089
Dec 3, 202424.50025.40023.80024.00024.0003,714,200
Dec 2, 202424.30024.75023.65024.55024.5503,299,000
Nov 29, 202424.80024.80023.75023.90023.9003,419,000
Nov 28, 202426.00026.00023.85024.45024.4504,689,600
Nov 27, 202425.35025.85024.30025.65025.6505,059,160
Nov 26, 202426.00026.35025.10025.35025.3504,873,800
Nov 25, 202424.50026.25023.35026.20026.20013,976,800
Nov 22, 202422.80025.40022.70024.25024.25010,868,600
Nov 21, 202422.60023.30021.95022.80022.8003,804,795
Nov 20, 202421.65023.00021.30022.50022.5004,434,200
Nov 19, 202422.00022.15020.95021.40021.4003,015,000
Nov 18, 202422.70022.75021.60021.60021.6002,297,000
Nov 15, 202421.35023.40021.20022.40022.4005,269,400
Nov 14, 202421.45022.20021.00021.10021.1002,478,800
Nov 13, 202421.80022.00021.10021.45021.4501,873,000
Nov 12, 202422.50023.65021.65021.80021.8005,449,200
Nov 11, 202421.35022.60020.40022.50022.5005,455,090
Nov 8, 202422.10022.70021.35021.75021.7502,227,800
Nov 7, 202421.80022.25021.30022.10022.1001,599,996
Nov 6, 202421.75022.45021.40021.80021.8001,913,800
Nov 5, 202420.85022.20020.45021.95021.9502,821,000
Nov 4, 202421.00021.45020.60020.95020.9501,337,400
Nov 1, 202420.80021.00020.30020.80020.8002,052,400
Oct 31, 202420.95021.50020.70020.90020.9002,168,247
Oct 30, 202422.10022.10020.75020.95020.9503,401,847
Oct 29, 202422.35023.10021.95022.10022.1002,757,200
Oct 28, 202422.05022.65021.85022.35022.3502,929,910
Oct 25, 202421.60022.10021.40021.80021.8001,615,800
Oct 24, 202421.90022.20021.20021.45021.4501,954,000
Oct 23, 202421.25022.40021.25022.00022.0004,066,600
Oct 22, 202421.00021.60020.90021.35021.3502,319,600
Oct 21, 202421.40021.75020.80020.90020.9003,631,800
Oct 18, 202419.92021.45019.92021.20021.2003,940,000
Oct 17, 202420.60021.05019.78019.92019.9203,178,200
Oct 16, 202420.25021.05020.20020.60020.6004,220,200
Oct 15, 202421.60021.60020.20020.55020.5503,721,000
Oct 14, 202421.80021.80020.80021.25021.2506,398,200
Oct 10, 202423.45023.80022.10022.45022.4505,898,800
Oct 9, 202424.50025.15021.95022.85022.85010,882,200
Oct 8, 202427.10027.10023.80024.00024.00010,005,486
Oct 7, 202427.80028.05026.25027.65027.6502,536,400
Oct 4, 202426.00027.60025.45027.55027.5503,422,900
Oct 3, 202427.00027.05024.55026.15026.1503,766,400
Oct 2, 202425.50027.10025.50027.00027.0004,230,800
Sep 30, 202423.20025.50022.45025.50025.50014,486,746
Sep 27, 202421.15022.70020.85022.70022.7009,369,940
Sep 26, 202419.68020.80019.68020.70020.7006,579,200
Sep 25, 202419.60020.70019.54019.68019.6808,667,600
Sep 24, 202419.40019.96018.58018.98018.9806,707,400
Sep 23, 202420.35020.40019.10019.18019.1805,165,800
Sep 20, 202420.00020.55019.60020.45020.4508,377,000
Sep 19, 202418.26018.80018.10018.70018.7002,805,247
Sep 17, 202418.50018.50018.14018.28018.280320,800
Sep 16, 202418.00018.52017.72018.50018.5001,034,400
Sep 13, 202418.12018.38017.72018.14018.1403,282,200
Sep 12, 202418.16018.62018.14018.16018.1601,802,000
Sep 11, 202418.10018.30017.70018.16018.1602,632,400
Sep 10, 202419.38019.44018.00018.20018.2004,831,000
Sep 9, 202418.82019.46018.40019.38019.3804,169,323
Sep 5, 202418.68018.86018.46018.82018.8203,370,800
Sep 4, 202418.50018.92018.30018.68018.6804,849,000
Sep 3, 202419.86019.90018.38018.66018.6606,713,600
Sep 2, 202419.86020.55019.12019.70019.7004,455,200
Aug 30, 202419.50020.60019.36019.84019.8405,774,400
Aug 29, 202419.58019.58019.16019.44019.4402,445,400
Aug 28, 202419.96019.96019.42019.58019.5801,433,800
Aug 27, 202420.25020.25019.18020.00020.0003,108,200
Aug 26, 202420.30020.75020.15020.25020.2501,219,000
Aug 23, 202419.98020.55019.72020.30020.3001,613,600
Aug 22, 202420.85020.95020.20020.35020.3501,166,400
Aug 21, 202420.95021.35020.30020.85020.8502,184,800
Aug 20, 202421.30021.35020.65020.95020.9501,796,200
Aug 19, 202420.10021.00020.10020.85020.8502,739,800
Aug 16, 202420.25020.45019.72019.98019.9802,391,000
Aug 15, 202420.30020.40019.60020.25020.2503,186,200
Aug 14, 202421.35021.35019.96020.30020.3004,559,600
Aug 13, 202421.15021.45020.75021.35021.3503,030,800
Aug 12, 202422.40022.40020.75021.00021.0007,420,850
Aug 9, 202423.10023.75023.05023.45023.4503,438,100
Aug 8, 202422.75023.45022.30022.80022.8002,719,200
Aug 7, 202422.75023.25022.55023.05023.0502,685,200
Aug 6, 202422.05023.00021.30022.75022.7507,426,800
Aug 5, 202422.30022.50020.50021.30021.3008,368,850
Aug 2, 202422.95023.15022.15022.55022.5504,913,400
Aug 1, 202423.05023.80022.75023.55023.5503,840,350
Jul 31, 202422.10023.00021.80022.95022.9504,781,800
Jul 30, 202422.20022.25020.80021.95021.9505,686,310
Jul 29, 202420.15022.40020.00022.25022.2509,610,900
Jul 26, 202419.06019.84019.06019.84019.8403,328,800
Jul 25, 202419.00019.46018.58019.04019.0402,673,800
Jul 24, 202418.90019.66018.76019.00019.0004,166,600
Jul 23, 202419.60019.72018.68018.80018.8004,680,200
Jul 22, 202418.06019.30017.72018.98018.9809,334,800
Jul 19, 202416.04017.54016.04017.16017.1605,414,600
Jul 18, 202415.90016.40015.60016.04016.0402,904,400
Jul 17, 202417.00017.06015.82016.22016.2203,341,200
Jul 16, 202416.38016.76016.24016.68016.6802,271,400
Jul 15, 202416.90016.90016.14016.38016.3802,001,600
Jul 12, 202416.86017.10016.30016.98016.9802,857,600
Jul 11, 202417.28017.28015.50016.74016.74010,834,800
Jul 10, 202417.80017.80017.10017.28017.2802,212,400
Jul 9, 202416.70017.68016.70017.52017.5203,681,200
Jul 8, 202416.84017.10016.60016.80016.8002,692,000
Jul 5, 202417.38017.48016.94017.20017.2002,597,600
Jul 4, 202418.02018.04017.16017.38017.3803,677,800
Jul 3, 202418.22018.28017.48017.76017.7603,505,000
Jul 2, 202418.86018.86018.12018.22018.2202,149,380
Jun 28, 202418.50019.10018.16018.82018.8202,930,280
Jun 27, 202419.40019.40018.54018.60018.6001,489,800
Jun 26, 202419.12019.58019.00019.14019.1401,779,400
Jun 25, 202419.20019.42018.70019.06019.0601,934,200
Jun 24, 202419.84019.90018.68019.08019.0804,778,755
Jun 21, 202420.90020.90020.00020.20020.2003,095,324
Jun 20, 202421.25022.25020.80021.15021.1506,573,600
Jun 19, 202420.40020.70020.15020.55020.5502,259,600
Jun 18, 202420.65020.95020.05020.10020.1001,925,000
Jun 17, 202420.35020.65020.10020.35020.3501,916,212
Jun 14, 202419.56020.75019.14020.40020.4006,312,364
Jun 13, 202418.64019.68018.62019.64019.6403,786,190
Jun 12, 202418.30018.50018.00018.22018.2202,742,000
Jun 11, 202419.14019.22018.14018.38018.3804,111,600
Jun 7, 202419.46019.58018.92019.14019.1402,617,000
Jun 6, 202419.96020.20018.98019.46019.4604,426,600
Jun 5, 202420.60020.75019.92019.98019.9802,439,200
Jun 4, 202419.98020.55019.80020.50020.5002,539,574
Jun 3, 202419.78020.25019.74019.88019.8801,984,400
May 31, 202419.52020.10019.20019.58019.5803,785,200
May 30, 202420.20020.25019.38019.42019.4203,963,400
May 29, 202420.50020.85019.90020.00020.0003,853,400
May 28, 202421.65021.65020.40020.50020.5004,566,500
May 27, 202420.70021.70020.20021.30021.3006,189,400
May 24, 202420.15020.90019.78020.55020.5505,239,800
May 23, 202420.60020.85020.05020.15020.1502,837,700
May 22, 202420.70021.00019.94020.60020.6004,086,238
May 21, 202420.70020.80019.74020.50020.5004,785,438
May 20, 202420.00021.55019.90020.50020.5009,494,220
May 17, 202419.68019.70018.74018.88018.8804,689,619
May 16, 202419.20019.78018.32019.28019.28010,986,436
May 14, 202418.40018.50017.76018.28018.2805,726,468
May 13, 202417.70018.36017.70017.92017.9204,281,600
May 10, 202418.40018.52017.40017.60017.6006,868,200
May 9, 202416.36018.54016.34018.32018.3208,899,480
May 8, 202416.32016.56016.14016.28016.2802,634,000
May 7, 202416.76016.82016.14016.28016.2802,715,600
May 6, 202416.40016.96016.00016.78016.7805,774,000
May 3, 202416.48016.48015.92016.22016.2201,176,000
May 2, 202414.72016.00014.66015.86015.8602,222,200
Apr 30, 202414.84015.18014.46014.82014.8204,623,000
Apr 29, 202415.80015.98014.66014.84014.8407,211,600
Apr 26, 202414.80015.66014.80015.40015.4004,686,800
Apr 25, 202415.16015.16014.60014.84014.8402,878,800
Apr 24, 202415.46015.58015.04015.36015.3603,407,700
Apr 23, 202414.64015.38014.32015.24015.2404,832,200
Apr 22, 202413.90014.66013.82014.44014.4402,782,038
Apr 19, 202414.30014.60013.76013.84013.8403,246,400
Apr 18, 202414.96015.44014.46014.66014.6603,938,400
Apr 17, 202415.12015.18014.70014.96014.9602,687,000
Apr 16, 202414.20015.20014.02014.96014.9604,756,200
Apr 15, 202414.18014.40013.56014.20014.2002,945,000
Apr 12, 202414.86014.86014.16014.20014.2002,994,914
Apr 11, 202414.56014.96014.34014.86014.8602,891,000
Apr 10, 202414.54015.38014.54014.74014.7404,378,800
Apr 9, 202414.16014.46014.00014.20014.2002,313,200
Apr 8, 202413.96014.28013.40013.96013.9604,253,600
Apr 5, 202413.62014.06013.38013.96013.9601,314,000
Apr 3, 202413.94014.20013.32013.56013.5604,958,600
Apr 2, 202416.00016.00013.44013.88013.88013,919,200
Mar 28, 202415.82016.50015.00015.90015.9006,418,500
Mar 27, 202415.78015.96015.32015.58015.5803,513,600
Mar 26, 202416.60016.72015.70015.78015.7804,368,200
Mar 25, 202417.00017.16016.44016.64016.6402,907,400
Mar 22, 202416.80017.20016.50016.82016.8203,165,000
Mar 21, 202416.40017.48016.16017.04017.0405,132,800
Mar 20, 202415.60016.40015.50016.20016.2002,993,400
Mar 19, 202415.86016.20015.54015.58015.5802,096,800
Mar 18, 202415.08016.00014.86015.92015.9204,916,300
Mar 15, 202415.48015.48014.66015.08015.0804,842,400
Mar 14, 202415.84015.88015.06015.52015.5205,035,400
Mar 13, 202416.10016.52015.56015.84015.8405,141,300
Mar 12, 202415.80016.28015.50015.92015.9207,193,000
Mar 11, 202414.20016.06014.20015.66015.6607,956,000
Mar 8, 202414.20014.54013.56014.20014.2007,267,000
Mar 7, 202414.92014.98013.90014.10014.1008,026,000
Mar 6, 202414.44015.60014.44014.90014.9006,335,720
Mar 5, 202415.16015.66014.22014.40014.4006,648,184
Mar 4, 202414.64015.98014.64015.16015.1609,614,200
Mar 1, 202414.52014.68014.18014.32014.3203,862,000
Feb 29, 202413.78014.88013.70014.62014.6207,774,000
Feb 28, 202414.00014.58013.58013.66013.6605,989,560
Feb 27, 202414.10014.46013.60013.88013.8806,164,200
Feb 26, 202414.52014.58013.60013.92013.9205,480,569
Feb 23, 202414.20014.82014.14014.44014.4406,397,293
Feb 22, 202412.52014.80012.12014.36014.36016,185,200
Feb 21, 202412.54012.62012.06012.50012.5004,720,000
Feb 20, 202410.76012.72010.76012.58012.5808,787,400
Feb 19, 202411.06011.42010.68010.76010.7603,796,400
Feb 16, 202410.48010.96010.26010.92010.9201,870,200
Feb 15, 202410.60010.62010.00010.52010.5201,041,600
Feb 14, 202410.54010.72010.36010.56010.560832,300
Feb 9, 202410.58010.58010.58010.58010.580-
Feb 8, 202410.48011.26010.38011.10011.1006,556,600
Feb 7, 202410.66010.98010.14010.48010.4805,542,200
Feb 6, 20249.89010.6809.80010.60010.6008,057,400
Feb 5, 20249.09010.2808.9809.8809.88010,974,800
Feb 2, 20249.63010.0208.9208.9408.9408,339,600
Feb 1, 20248.3809.8708.3409.6209.62010,809,586
Jan 31, 20248.4308.6208.2408.3808.3803,161,000
Jan 30, 20248.5008.6008.2808.3908.3901,751,351
Jan 29, 20248.6808.6708.2608.5008.5003,687,280

Related tickers

6V2.SG Vivid Games S.A.
0.0938
-0.85%
 
1BY.F Boyaa Interactive International Limited
0.5800
0.00%
 
8Z3.F tinyBuild, Inc.
0.0612
+0.33%
 
TBLS.L TINYBUILD INC. COM SHS USD0.001
6.00
0.00%
 
TAPM Tapinator, Inc.
0.5200
+40.54%
 
NITRO.ST Nitro Games Oyj
2.5800
0.00%
 
3765.T GungHo Online Entertainment, Inc.
3,265.00
-0.27%
 
TBLD.L tinyBuild, Inc.
6.25
0.00%
 
0434.HK BOYAA
4.960
+3.12%
 
3888.HK Kingsoft Corporation Limited
39.100
+5.82%