Xd Inc (2400.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 44.36 | 44.54 | 43.20 | 44.38 | +0.05% | 2,518,096 |
| 2026-08-06 | 47.32 | 47.32 | 44.10 | 44.36 | -6.18% | 3,299,046 |
| 2026-08-05 | 48.00 | 48.34 | 46.82 | 47.28 | -0.96% | 3,370,544 |
| 2026-08-04 | 48.08 | 48.30 | 46.30 | 47.74 | +0.80% | 2,574,000 |
| 2026-08-03 | 47.50 | 48.82 | 46.96 | 47.36 | -0.38% | 2,740,728 |
| 2026-07-31 | 45.14 | 48.80 | 44.20 | 47.54 | +2.02% | 3,371,599 |
| 2026-07-30 | 46.50 | 47.46 | 46.26 | 46.60 | +0.22% | 3,816,800 |
| 2026-07-29 | 45.94 | 47.20 | 45.46 | 46.50 | +3.20% | 2,926,351 |
| 2026-07-28 | 44.58 | 47.00 | 44.54 | 45.06 | +0.22% | 3,390,188 |
| 2026-07-27 | 42.00 | 44.98 | 41.60 | 44.96 | +7.35% | 3,247,600 |
| 2026-07-24 | 42.76 | 42.76 | 41.62 | 41.88 | -2.24% | 1,607,900 |
| 2026-07-23 | 42.10 | 42.92 | 41.26 | 42.84 | +2.24% | 1,838,979 |
| 2026-07-22 | 44.22 | 44.22 | 41.40 | 41.90 | -5.59% | 3,907,654 |
| 2026-07-21 | 44.84 | 45.68 | 43.22 | 44.38 | +0.32% | 2,284,859 |
| 2026-07-20 | 43.38 | 44.40 | 42.72 | 44.24 | +1.98% | 3,237,000 |
| 2026-07-17 | 45.96 | 46.20 | 42.36 | 43.38 | -4.07% | 3,141,428 |
| 2026-07-16 | 44.10 | 46.30 | 44.00 | 45.22 | +4.05% | 4,103,200 |
| 2026-07-15 | 42.14 | 44.06 | 41.52 | 43.46 | +3.03% | 4,164,000 |
| 2026-07-14 | 42.68 | 42.68 | 40.10 | 42.18 | -1.08% | 9,755,911 |
| 2026-07-13 | 45.94 | 46.00 | 41.68 | 42.64 | -6.65% | 7,561,800 |
| 2026-07-10 | 45.50 | 46.00 | 42.84 | 45.68 | +1.51% | 5,033,340 |
| 2026-07-09 | 48.90 | 50.85 | 44.60 | 45.00 | -8.01% | 6,902,000 |
| 2026-07-08 | 47.50 | 49.04 | 47.08 | 48.92 | +2.21% | 4,141,326 |
| 2026-07-07 | 47.20 | 51.00 | 46.82 | 47.86 | +1.01% | 4,791,878 |
| 2026-07-06 | 45.62 | 47.90 | 45.10 | 47.38 | +3.90% | 2,336,820 |
| 2026-07-03 | 45.98 | 46.92 | 45.28 | 45.60 | +0.13% | 2,206,200 |
| 2026-07-02 | 45.86 | 47.20 | 45.32 | 45.54 | +2.34% | 2,617,255 |
| 2026-06-30 | 44.80 | 44.98 | 43.24 | 44.50 | +0.04% | 2,956,752 |
| 2026-06-29 | 44.10 | 45.32 | 43.36 | 44.48 | +2.44% | 3,343,800 |
| 2026-06-26 | 44.00 | 44.00 | 42.52 | 43.42 | -1.50% | 3,744,162 |
| 2026-06-25 | 44.00 | 45.38 | 43.04 | 44.08 | +0.18% | 2,931,488 |
| 2026-06-24 | 45.00 | 45.00 | 43.42 | 44.00 | -0.95% | 2,139,000 |
| 2026-06-23 | 45.50 | 46.28 | 44.06 | 44.42 | -3.01% | 3,066,495 |
| 2026-06-22 | 47.00 | 47.00 | 45.50 | 45.80 | -2.76% | 3,180,715 |
| 2026-06-18 | 47.36 | 47.36 | 45.88 | 47.10 | -0.13% | 4,590,463 |
| 2026-06-17 | 48.00 | 49.58 | 46.84 | 47.16 | -1.63% | 3,186,297 |
| 2026-06-16 | 49.76 | 49.88 | 47.92 | 47.94 | -3.23% | 2,631,483 |
| 2026-06-15 | 51.50 | 51.60 | 48.80 | 49.54 | -1.71% | 3,508,880 |
| 2026-06-12 | 51.10 | 51.65 | 49.86 | 50.40 | -0.40% | 3,942,400 |
| 2026-06-11 | 51.30 | 52.50 | 49.70 | 50.60 | +2.72% | 3,005,440 |
| 2026-06-10 | 49.00 | 49.96 | 48.50 | 49.26 | +0.41% | 2,057,020 |
| 2026-06-09 | 50.10 | 50.70 | 48.84 | 49.06 | -0.45% | 1,905,600 |
| 2026-06-08 | 50.30 | 50.40 | 48.58 | 49.28 | -2.99% | 3,491,630 |
| 2026-06-05 | 52.15 | 52.85 | 50.65 | 50.80 | -2.59% | 2,652,960 |
| 2026-06-04 | 52.00 | 52.80 | 51.20 | 52.15 | -0.67% | 2,118,837 |
| 2026-06-03 | 57.50 | 57.50 | 52.50 | 52.50 | -7.73% | 4,774,622 |
| 2026-06-02 | 54.10 | 58.15 | 53.45 | 56.90 | +5.96% | 5,552,532 |
| 2026-06-01 | 51.80 | 55.65 | 50.80 | 53.70 | +5.60% | 5,015,000 |
| 2026-05-29 | 50.65 | 52.35 | 48.68 | 50.85 | +2.56% | 4,605,330 |
| 2026-05-28 | 51.80 | 51.80 | 49.08 | 49.58 | -3.91% | 4,079,602 |
| 2026-05-27 | 52.15 | 52.50 | 51.15 | 51.60 | -1.05% | 2,452,200 |
| 2026-05-26 | 51.75 | 53.00 | 50.10 | 52.15 | +0.10% | 4,104,700 |
| 2026-05-22 | 52.30 | 52.90 | 50.80 | 52.10 | +0.10% | 3,060,080 |
| 2026-05-21 | 53.70 | 53.70 | 51.75 | 52.05 | -1.61% | 2,586,309 |
| 2026-05-20 | 54.80 | 54.85 | 52.65 | 52.90 | -3.56% | 2,312,230 |
| 2026-05-19 | 54.20 | 55.45 | 53.80 | 54.85 | +0.83% | 2,378,664 |
| 2026-05-18 | 56.55 | 56.55 | 53.55 | 54.40 | -4.31% | 4,602,530 |
| 2026-05-15 | 57.00 | 57.65 | 56.30 | 56.85 | -1.04% | 2,419,600 |
| 2026-05-14 | 59.60 | 60.00 | 56.80 | 57.45 | -0.95% | 4,378,472 |
| 2026-05-13 | 61.65 | 61.75 | 57.85 | 58.00 | -5.92% | 5,434,980 |
| 2026-05-12 | 61.95 | 62.55 | 60.30 | 61.65 | +0.24% | 3,001,560 |
| 2026-05-11 | 64.75 | 65.40 | 61.20 | 61.50 | -5.09% | 4,802,270 |
| 2026-05-08 | 62.90 | 65.15 | 61.50 | 64.80 | +3.02% | 2,612,375 |
| 2026-05-07 | 62.80 | 63.65 | 62.15 | 62.90 | +2.19% | 2,203,582 |
| 2026-05-06 | 63.00 | 63.50 | 61.50 | 61.55 | -1.36% | 2,222,286 |
| 2026-05-05 | 63.10 | 63.10 | 61.60 | 62.40 | -1.42% | 660,600 |
| 2026-05-04 | 62.60 | 64.40 | 62.60 | 63.30 | +1.44% | 422,150 |
| 2026-04-30 | 63.90 | 64.40 | 61.90 | 62.40 | -2.65% | 2,050,721 |
| 2026-04-29 | 63.80 | 65.80 | 63.80 | 64.10 | +0.79% | 2,504,411 |
| 2026-04-28 | 64.95 | 65.60 | 63.30 | 63.60 | -2.08% | 1,870,600 |
| 2026-04-27 | 66.65 | 67.60 | 64.40 | 64.95 | -2.55% | 2,657,888 |
| 2026-04-24 | 64.05 | 67.05 | 63.25 | 66.65 | +4.06% | 3,416,183 |
| 2026-04-23 | 63.15 | 64.75 | 61.80 | 64.05 | +1.03% | 2,502,544 |
| 2026-04-22 | 64.50 | 64.50 | 62.40 | 63.40 | -1.86% | 2,894,818 |
| 2026-04-21 | 64.60 | 64.90 | 63.85 | 64.60 | +0.00% | 1,614,850 |
| 2026-04-20 | 64.90 | 65.45 | 63.50 | 64.60 | +0.62% | 2,215,800 |
| 2026-04-17 | 64.90 | 65.65 | 63.90 | 64.20 | -1.53% | 2,194,700 |
| 2026-04-16 | 64.20 | 65.80 | 64.15 | 65.20 | +1.95% | 2,793,497 |
| 2026-04-15 | 63.90 | 64.75 | 63.15 | 63.95 | +2.73% | 3,108,563 |
| 2026-04-14 | 63.80 | 64.20 | 61.60 | 62.25 | -0.40% | 2,510,960 |
| 2026-04-13 | 62.80 | 62.80 | 61.50 | 62.50 | -1.42% | 2,630,635 |
| 2026-04-10 | 62.45 | 64.50 | 62.45 | 63.40 | +1.52% | 1,908,122 |
| 2026-04-09 | 62.95 | 63.40 | 61.40 | 62.45 | -1.58% | 2,095,695 |
| 2026-04-08 | 63.65 | 64.90 | 63.00 | 63.45 | +4.27% | 3,763,888 |
| 2026-04-02 | 64.50 | 64.50 | 60.60 | 60.85 | -5.29% | 4,082,627 |
| 2026-04-01 | 62.70 | 64.50 | 62.00 | 64.25 | +6.29% | 3,312,272 |
| 2026-03-31 | 63.00 | 63.80 | 59.50 | 60.45 | -4.05% | 4,555,039 |
| 2026-03-30 | 62.90 | 64.65 | 60.80 | 63.00 | -1.41% | 3,152,136 |
| 2026-03-27 | 64.00 | 66.60 | 60.50 | 63.90 | -0.78% | 5,719,132 |
| 2026-03-26 | 66.40 | 66.40 | 63.80 | 64.40 | -3.01% | 3,016,745 |
| 2026-03-25 | 68.90 | 69.85 | 65.40 | 66.40 | -2.57% | 4,122,000 |
| 2026-03-24 | 68.00 | 68.45 | 66.00 | 68.15 | +1.26% | 2,508,342 |
| 2026-03-23 | 68.65 | 68.95 | 65.70 | 67.30 | -3.86% | 3,373,840 |
| 2026-03-20 | 69.55 | 71.50 | 69.25 | 70.00 | +0.00% | 2,911,252 |
| 2026-03-19 | 70.00 | 71.35 | 69.25 | 70.00 | -3.31% | 3,062,880 |
| 2026-03-18 | 72.95 | 73.15 | 71.55 | 72.40 | -0.14% | 1,520,320 |
| 2026-03-17 | 72.55 | 75.20 | 71.95 | 72.50 | +0.69% | 2,320,200 |
| 2026-03-16 | 70.00 | 72.70 | 69.30 | 72.00 | +2.42% | 2,485,000 |
| 2026-03-13 | 72.25 | 74.45 | 69.75 | 70.30 | -1.40% | 3,329,610 |
| 2026-03-12 | 74.00 | 75.25 | 71.10 | 71.30 | -4.68% | 2,153,559 |
| 2026-03-11 | 76.25 | 76.25 | 74.35 | 74.80 | -0.60% | 2,082,000 |
| 2026-03-10 | 73.50 | 76.20 | 73.50 | 75.25 | +4.88% | 3,518,434 |
| 2026-03-09 | 69.30 | 72.00 | 68.25 | 71.75 | +0.63% | 3,210,600 |
| 2026-03-06 | 69.05 | 72.40 | 69.00 | 71.30 | +0.42% | 5,738,012 |
| 2026-03-05 | 73.00 | 73.20 | 70.75 | 71.00 | -0.07% | 2,697,750 |
| 2026-03-04 | 71.85 | 74.05 | 69.75 | 71.05 | -2.13% | 3,544,941 |
| 2026-03-03 | 73.80 | 75.30 | 71.65 | 72.60 | -1.56% | 2,737,527 |
| 2026-03-02 | 72.80 | 74.25 | 72.25 | 73.75 | -0.20% | 2,806,267 |
| 2026-02-27 | 75.00 | 76.95 | 73.30 | 73.90 | -2.18% | 2,991,424 |
| 2026-02-26 | 77.00 | 78.75 | 75.20 | 75.55 | -2.89% | 2,179,400 |
| 2026-02-25 | 75.35 | 78.15 | 75.35 | 77.80 | +3.25% | 1,907,800 |
| 2026-02-24 | 78.80 | 78.80 | 74.45 | 75.35 | -4.50% | 4,105,452 |
| 2026-02-23 | 78.00 | 79.90 | 77.90 | 78.90 | +1.48% | 890,400 |
| 2026-02-20 | 79.50 | 80.85 | 75.65 | 77.75 | -3.83% | 1,737,859 |
| 2026-02-16 | 78.45 | 80.85 | 76.65 | 80.85 | +3.59% | 470,224 |
| 2026-02-13 | 79.80 | 79.95 | 77.75 | 78.05 | -3.64% | 2,698,428 |
| 2026-02-12 | 80.55 | 81.75 | 78.50 | 81.00 | +0.56% | 2,195,026 |
| 2026-02-11 | 82.90 | 83.95 | 80.25 | 80.55 | -1.89% | 2,619,918 |
| 2026-02-10 | 82.70 | 84.40 | 81.60 | 82.10 | -0.61% | 2,873,722 |
| 2026-02-09 | 84.80 | 85.85 | 82.20 | 82.60 | +4.23% | 3,715,729 |
| 2026-02-06 | 79.80 | 81.90 | 78.00 | 79.25 | -2.52% | 4,055,590 |
| 2026-02-05 | 76.80 | 82.00 | 75.50 | 81.30 | +4.10% | 6,916,091 |
| 2026-02-04 | 84.55 | 84.55 | 78.10 | 78.10 | -7.63% | 7,822,044 |
| 2026-02-03 | 88.00 | 89.20 | 78.55 | 84.55 | -1.57% | 8,780,888 |
| 2026-02-02 | 85.95 | 92.00 | 84.80 | 85.90 | -0.06% | 6,857,388 |
| 2026-01-30 | 89.00 | 89.55 | 84.60 | 85.95 | -3.26% | 3,303,019 |
| 2026-01-29 | 91.80 | 92.45 | 88.30 | 88.85 | -3.21% | 2,755,581 |
| 2026-01-28 | 84.20 | 91.80 | 83.85 | 91.80 | +11.21% | 6,661,536 |
| 2026-01-27 | 82.80 | 83.75 | 81.00 | 82.55 | +0.00% | 2,135,600 |
| 2026-01-26 | 82.90 | 85.75 | 81.35 | 82.55 | +1.16% | 3,290,616 |
| 2026-01-23 | 81.00 | 83.20 | 81.00 | 81.60 | +0.62% | 2,168,292 |
| 2026-01-22 | 81.00 | 82.15 | 79.95 | 81.10 | +0.12% | 2,627,768 |
| 2026-01-21 | 79.50 | 81.60 | 78.50 | 81.00 | +1.25% | 2,106,910 |
| 2026-01-20 | 83.45 | 83.45 | 78.95 | 80.00 | -4.19% | 3,873,855 |
| 2026-01-19 | 85.15 | 85.85 | 82.05 | 83.50 | -2.91% | 3,654,638 |
| 2026-01-16 | 84.90 | 87.45 | 83.40 | 86.00 | +1.30% | 3,148,995 |
| 2026-01-15 | 84.15 | 85.55 | 83.20 | 84.90 | +0.89% | 2,170,634 |
| 2026-01-14 | 84.10 | 85.65 | 82.10 | 84.15 | -0.82% | 3,715,889 |
| 2026-01-13 | 79.60 | 85.00 | 77.40 | 84.85 | +7.41% | 6,382,871 |
| 2026-01-12 | 78.50 | 79.20 | 77.10 | 79.00 | +1.94% | 3,658,614 |
| 2026-01-09 | 75.50 | 78.00 | 74.45 | 77.50 | +4.45% | 4,900,408 |
| 2026-01-08 | 69.70 | 74.80 | 69.00 | 74.20 | +6.46% | 5,282,797 |
| 2026-01-07 | 70.00 | 71.00 | 68.25 | 69.70 | -0.71% | 2,518,176 |
| 2026-01-06 | 68.85 | 72.15 | 68.45 | 70.20 | +6.04% | 5,538,918 |
| 2026-01-05 | 65.45 | 68.00 | 65.00 | 66.20 | +1.22% | 2,583,383 |
| 2026-01-02 | 65.05 | 66.25 | 64.15 | 65.40 | +0.85% | 852,200 |
| 2025-12-31 | 65.00 | 65.85 | 64.50 | 64.85 | -0.15% | 1,156,600 |
| 2025-12-30 | 63.90 | 66.30 | 63.90 | 64.95 | +2.85% | 2,536,414 |
| 2025-12-29 | 64.00 | 64.55 | 62.70 | 63.15 | -2.17% | 2,660,000 |
| 2025-12-24 | 65.00 | 65.20 | 63.00 | 64.55 | -0.62% | 1,024,395 |
| 2025-12-23 | 63.40 | 65.30 | 62.55 | 64.95 | +2.44% | 2,390,620 |
| 2025-12-22 | 62.00 | 63.80 | 61.50 | 63.40 | +3.34% | 2,339,560 |
| 2025-12-19 | 61.85 | 62.60 | 61.00 | 61.35 | -0.81% | 3,803,600 |
| 2025-12-18 | 60.95 | 62.30 | 60.35 | 61.85 | +0.73% | 2,161,200 |
| 2025-12-17 | 61.05 | 61.50 | 59.60 | 61.40 | +0.57% | 2,364,544 |
| 2025-12-16 | 62.90 | 63.35 | 60.05 | 61.05 | -2.71% | 3,074,707 |
| 2025-12-15 | 62.50 | 63.75 | 61.20 | 62.75 | +0.00% | 4,227,200 |
| 2025-12-12 | 62.30 | 62.95 | 60.40 | 62.75 | +0.97% | 18,116,200 |
| 2025-12-11 | 63.15 | 64.45 | 61.55 | 62.15 | -1.58% | 3,438,600 |
| 2025-12-10 | 64.60 | 64.60 | 60.70 | 63.15 | -2.24% | 4,700,100 |
| 2025-12-09 | 65.00 | 65.70 | 63.50 | 64.60 | -0.54% | 2,649,574 |
| 2025-12-08 | 67.30 | 67.50 | 63.50 | 64.95 | -3.49% | 2,948,327 |
| 2025-12-05 | 66.20 | 67.30 | 65.05 | 67.30 | +1.36% | 2,704,400 |
| 2025-12-04 | 69.40 | 69.40 | 66.10 | 66.40 | -3.07% | 2,794,815 |
| 2025-12-03 | 73.85 | 73.85 | 68.35 | 68.50 | -6.10% | 3,555,800 |
| 2025-12-02 | 73.70 | 74.20 | 72.55 | 72.95 | -0.95% | 1,752,700 |
| 2025-12-01 | 71.10 | 75.45 | 71.05 | 73.65 | +4.25% | 3,884,640 |
| 2025-11-28 | 70.00 | 71.20 | 70.00 | 70.65 | +1.29% | 1,014,400 |
| 2025-11-27 | 71.00 | 71.80 | 69.55 | 69.75 | -1.06% | 1,415,600 |
| 2025-11-26 | 70.00 | 70.90 | 68.60 | 70.50 | +1.37% | 2,012,700 |
| 2025-11-25 | 68.05 | 70.60 | 68.05 | 69.55 | +2.35% | 2,410,490 |
| 2025-11-24 | 65.95 | 68.05 | 65.20 | 67.95 | +3.03% | 3,283,800 |
| 2025-11-21 | 64.50 | 66.40 | 63.50 | 65.95 | +0.08% | 2,301,064 |
| 2025-11-20 | 65.75 | 66.80 | 64.80 | 65.90 | +0.23% | 1,774,642 |
| 2025-11-19 | 67.00 | 67.00 | 65.35 | 65.75 | -0.38% | 1,559,018 |
| 2025-11-18 | 68.00 | 68.10 | 65.40 | 66.00 | -3.08% | 2,551,304 |
| 2025-11-17 | 70.60 | 70.60 | 67.80 | 68.10 | -2.58% | 1,736,292 |
| 2025-11-14 | 68.75 | 71.00 | 67.60 | 69.90 | +1.67% | 1,854,600 |
| 2025-11-13 | 69.10 | 69.35 | 67.40 | 68.75 | +0.66% | 1,925,800 |
| 2025-11-12 | 69.85 | 70.70 | 67.80 | 68.30 | -1.73% | 1,916,000 |
| 2025-11-11 | 70.65 | 71.45 | 68.95 | 69.50 | -1.63% | 1,504,598 |
| 2025-11-10 | 69.70 | 72.50 | 69.10 | 70.65 | +1.87% | 3,019,755 |
| 2025-11-07 | 69.40 | 69.65 | 67.30 | 69.35 | +0.29% | 2,988,994 |
| 2025-11-06 | 68.50 | 70.60 | 67.80 | 69.15 | +1.77% | 3,361,675 |
| 2025-11-05 | 68.00 | 68.40 | 66.35 | 67.95 | -1.59% | 2,991,598 |
| 2025-11-04 | 70.40 | 70.95 | 68.15 | 69.05 | -1.85% | 2,099,840 |
| 2025-11-03 | 67.50 | 70.65 | 67.50 | 70.35 | +4.30% | 2,832,860 |
| 2025-10-31 | 68.10 | 69.25 | 67.35 | 67.45 | -2.10% | 2,164,200 |
| 2025-10-30 | 71.05 | 71.20 | 67.40 | 68.90 | -1.99% | 4,451,366 |
| 2025-10-28 | 71.70 | 72.40 | 70.00 | 70.30 | -1.26% | 2,170,702 |
| 2025-10-27 | 71.50 | 72.00 | 70.00 | 71.20 | +0.71% | 2,104,000 |
| 2025-10-24 | 71.50 | 72.05 | 69.80 | 70.70 | +0.14% | 2,226,400 |
| 2025-10-23 | 70.60 | 71.50 | 69.50 | 70.60 | +0.00% | 2,124,600 |
| 2025-10-22 | 71.35 | 71.80 | 69.75 | 70.60 | -1.05% | 1,978,300 |
| 2025-10-21 | 70.50 | 73.20 | 70.10 | 71.35 | +2.07% | 3,070,500 |
| 2025-10-20 | 70.50 | 71.40 | 69.20 | 69.90 | +1.82% | 2,080,269 |
| 2025-10-17 | 71.70 | 71.70 | 67.70 | 68.65 | -3.58% | 4,631,915 |
| 2025-10-16 | 71.70 | 73.30 | 70.40 | 71.20 | -2.06% | 2,934,200 |
| 2025-10-15 | 71.00 | 72.85 | 71.00 | 72.70 | +3.41% | 2,753,262 |
| 2025-10-14 | 74.45 | 75.00 | 70.10 | 70.30 | -5.00% | 3,838,600 |
| 2025-10-13 | 72.00 | 75.50 | 71.60 | 74.00 | -0.94% | 3,173,702 |
| 2025-10-10 | 76.00 | 76.75 | 73.60 | 74.70 | -1.52% | 3,304,481 |
| 2025-10-09 | 79.00 | 79.90 | 74.65 | 75.85 | -2.51% | 3,669,305 |
| 2025-10-08 | 77.40 | 77.80 | 75.90 | 77.80 | +0.52% | 1,058,683 |
| 2025-10-06 | 78.65 | 78.65 | 76.00 | 77.40 | -1.90% | 798,800 |
| 2025-10-03 | 80.20 | 80.20 | 77.85 | 78.90 | -2.17% | 813,554 |
| 2025-10-02 | 82.00 | 82.00 | 79.95 | 80.65 | -0.74% | 753,162 |
| 2025-09-30 | 78.30 | 81.25 | 78.30 | 81.25 | +3.77% | 2,913,650 |
| 2025-09-29 | 78.80 | 80.50 | 77.50 | 78.30 | -0.32% | 5,307,728 |
| 2025-09-26 | 85.30 | 85.45 | 78.00 | 78.55 | -9.35% | 7,572,667 |
| 2025-09-25 | 87.10 | 88.80 | 85.50 | 86.65 | -0.12% | 3,660,600 |
| 2025-09-24 | 87.00 | 87.75 | 85.10 | 86.75 | -0.29% | 2,087,800 |
| 2025-09-23 | 88.00 | 89.40 | 86.45 | 87.00 | -1.47% | 2,531,477 |
| 2025-09-22 | 87.90 | 88.75 | 86.10 | 88.30 | +1.09% | 2,837,418 |
| 2025-09-19 | 87.35 | 88.25 | 84.50 | 87.35 | +0.40% | 3,469,033 |
| 2025-09-18 | 84.70 | 87.70 | 83.70 | 87.00 | +2.72% | 3,380,318 |
| 2025-09-17 | 82.00 | 84.75 | 81.70 | 84.70 | +3.67% | 2,689,900 |
| 2025-09-16 | 85.65 | 85.85 | 81.25 | 81.70 | -3.77% | 2,845,800 |
| 2025-09-15 | 83.00 | 86.10 | 81.85 | 84.90 | +1.92% | 3,229,822 |
| 2025-09-12 | 81.00 | 83.95 | 79.50 | 83.30 | +3.22% | 3,418,273 |
| 2025-09-11 | 78.80 | 80.85 | 76.85 | 80.70 | +2.28% | 2,798,631 |
| 2025-09-10 | 78.95 | 79.55 | 77.25 | 78.90 | -0.13% | 2,258,000 |
| 2025-09-09 | 77.20 | 79.15 | 75.60 | 79.00 | +2.33% | 3,047,067 |
| 2025-09-08 | 79.35 | 79.55 | 75.05 | 77.20 | -2.03% | 4,803,196 |
| 2025-09-05 | 78.80 | 79.25 | 74.60 | 78.80 | +1.35% | 5,935,262 |
| 2025-09-04 | 79.85 | 80.70 | 76.80 | 77.75 | -3.36% | 3,095,305 |
| 2025-09-03 | 78.30 | 80.60 | 77.30 | 80.45 | +3.14% | 2,953,447 |
| 2025-09-02 | 80.60 | 80.90 | 76.50 | 78.00 | -3.47% | 3,509,800 |
| 2025-09-01 | 80.60 | 82.15 | 78.30 | 80.80 | +0.00% | 4,478,146 |
| 2025-08-29 | 76.00 | 81.70 | 74.15 | 80.80 | +5.83% | 6,336,462 |
| 2025-08-28 | 75.75 | 77.50 | 73.80 | 76.35 | -0.97% | 3,175,600 |
| 2025-08-27 | 79.50 | 79.85 | 76.10 | 77.10 | -2.77% | 3,186,640 |
| 2025-08-26 | 78.00 | 80.20 | 77.65 | 79.30 | +1.02% | 3,229,700 |
| 2025-08-25 | 77.50 | 78.70 | 76.60 | 78.50 | +0.77% | 2,572,000 |
| 2025-08-22 | 77.40 | 78.00 | 75.55 | 77.90 | +0.52% | 2,068,971 |
| 2025-08-21 | 76.55 | 77.50 | 75.00 | 77.50 | +1.77% | 2,246,807 |
| 2025-08-20 | 74.00 | 76.75 | 74.00 | 76.15 | -0.65% | 2,444,000 |
| 2025-08-19 | 74.20 | 78.00 | 74.15 | 76.65 | +3.72% | 3,866,000 |
| 2025-08-18 | 75.30 | 75.30 | 71.95 | 73.90 | -0.54% | 4,119,938 |
| 2025-08-15 | 78.10 | 78.40 | 73.40 | 74.30 | -4.93% | 6,564,865 |
| 2025-08-14 | 75.10 | 78.15 | 74.45 | 78.15 | +4.13% | 5,106,600 |
| 2025-08-13 | 73.25 | 75.55 | 72.70 | 75.05 | +3.16% | 3,468,400 |
| 2025-08-12 | 73.80 | 74.35 | 71.05 | 72.75 | -1.69% | 3,727,874 |
| 2025-08-11 | 71.90 | 74.00 | 70.75 | 74.00 | +2.92% | 3,924,557 |
| 2025-08-08 | 73.00 | 74.45 | 71.30 | 71.90 | -2.31% | 5,236,700 |
| 2025-08-07 | 74.00 | 74.50 | 72.15 | 73.60 | +1.66% | 4,184,540 |
| 2025-08-06 | 70.80 | 74.20 | 68.75 | 72.40 | +2.26% | 9,336,766 |
| 2025-08-05 | 61.60 | 71.90 | 61.45 | 70.80 | +24.76% | 27,260,138 |
| 2025-08-04 | 53.30 | 57.20 | 52.75 | 56.75 | +7.48% | 5,918,333 |
| 2025-08-01 | 52.05 | 53.40 | 51.75 | 52.80 | +0.76% | 2,012,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+14.35%). Worst month: Oct (-16.37%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Xd Inc's (2400.HK) latest close?
44.38 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2400.HK's 52-week high and low?
92.45 high and 40.10 low over the trailing 52 weeks, as of 2026-08-07.
What is Xd Inc's strongest and weakest month historically?
Historically, 2400.HK's strongest calendar month has been Nov (average +14.35%) and its weakest Oct (average -16.37%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 943 daily bars in the Closelook data lake.