Shanghai XNG Holdings Limited - 3666.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.03	0.03	0.03	0.03	0.03	40.15M
February 16, 2026	0.02	0.02	0.02	0.02	0.02	3.34M
February 13, 2026	0.03	0.02	0.02	0.03	0.02	2.12M
February 12, 2026	0.03	0.03	0.03	0.03	0.02	5.21M
February 11, 2026	0.02	0.03	0.03	0.03	0.02	38.16M
February 10, 2026	0.03	0.03	0.03	0.03	0.03	50.82M
February 09, 2026	0.04	0.04	0.04	0.04	0.03	2.18M
February 06, 2026	0.04	0.04	0.04	0.04	0.03	1.33M
February 05, 2026	0.04	0.04	0.04	0.04	0.04	832,000
February 04, 2026	0.04	0.04	0.04	0.04	0.04	88,000
February 03, 2026	0.04	0.04	0.04	0.04	0.03	83.39M
February 02, 2026	0.04	0.04	0.04	0.04	0.04	2.8M
January 30, 2026	0.04	0.04	0.04	0.04	0.03	74.82M
January 29, 2026	0.04	0.04	0.04	0.04	0.03	590,000
January 28, 2026	0.04	0.04	0.04	0.04	0.03	1.41M
January 27, 2026	0.04	0.04	0.04	0.04	0.03	87.75M
January 26, 2026	0.04	0.04	0.04	0.04	0.03	2.22M
January 23, 2026	0.04	0.04	0.04	0.04	0.03	1.98M
January 22, 2026	0.04	0.04	0.04	0.04	0.04	732,000
January 21, 2026	0.04	0.04	0.04	0.04	0.04	1.69M
January 20, 2026	0.04	0.04	0.04	0.04	0.03	13.72M
January 19, 2026	0.04	0.04	0.04	0.04	0.04	87.38M
January 16, 2026	0.04	0.04	0.04	0.04	0.04	67.39M
January 15, 2026	0.04	0.04	0.04	0.04	0.04	1.11M
January 14, 2026	0.04	0.04	0.04	0.04	0.04	61.84M
January 13, 2026	0.04	0.04	0.04	0.04	0.04	686,000
January 12, 2026	0.04	0.04	0.04	0.04	0.04	1.37M
January 09, 2026	0.04	0.04	0.04	0.04	0.04	51.65M
January 08, 2026	0.04	0.04	0.04	0.04	0.04	864,000
January 07, 2026	0.04	0.04	0.04	0.04	0.04	1.28M
January 06, 2026	0.04	0.04	0.04	0.04	0.04	15.85M
January 05, 2026	0.04	0.04	0.04	0.04	0.04	83.9M
January 02, 2026	0.04	0.04	0.04	0.04	0.04	83.11M
December 31, 2025	0.04	0.04	0.04	0.04	0.04	140,000
December 30, 2025	0.04	0.04	0.04	0.04	0.04	746,000
December 29, 2025	0.04	0.04	0.04	0.04	0.04	190,000
December 24, 2025	0.04	0.04	0.04	0.04	0.04	299,000
December 23, 2025	0.04	0.04	0.04	0.04	0.04	634,000
December 22, 2025	0.04	0.04	0.04	0.04	0.04	604,000
December 19, 2025	0.04	0.04	0.04	0.04	0.04	570,000
December 18, 2025	0.04	0.04	0.04	0.04	0.04	93.18M
December 17, 2025	0.04	0.04	0.04	0.04	0.04	2.75M
December 16, 2025	0.04	0.04	0.04	0.04	0.04	52.54M
December 15, 2025	0.04	0.04	0.04	0.04	0.04	10.61M
December 12, 2025	0.04	0.04	0.04	0.05	0.04	260,000
December 11, 2025	0.04	0.04	0.04	0.04	0.04	29M
December 10, 2025	0.04	0.04	0.04	0.05	0.04	186,000
December 09, 2025	0.05	0.04	0.04	0.05	0.04	624,000
December 08, 2025	0.04	0.04	0.04	0.04	0.04	1.46M
December 05, 2025	0.04	0.04	0.04	0.04	0.04	0
December 04, 2025	0.04	0.04	0.04	0.04	0.04	4.38M
December 03, 2025	0.05	0.05	0.05	0.05	0.04	2.23M
December 02, 2025	0.05	0.05	0.05	0.05	0.04	4.35M
December 01, 2025	0.05	0.05	0.05	0.05	0.05	23.03M
November 28, 2025	0.04	0.05	0.05	0.05	0.04	597.47M
November 27, 2025	0.04	0.05	0.05	0.05	0.04	6.57M
November 26, 2025	0.04	0.04	0.04	0.04	0.04	1.44M
November 25, 2025	0.04	0.04	0.04	0.04	0.04	3.54M
November 24, 2025	0.04	0.04	0.04	0.04	0.04	640,000
November 21, 2025	0.04	0.04	0.04	0.04	0.04	302,000

Shanghai XNG Holdings Limited (3666.HK) HKSE