Xinyi Energy Holdings Limited (3868.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
3868.HK Historical Return
If you invested $1000 in Xinyi Energy Holdings Limited (3868.HK) since IPO date, it would be worth $609.93 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $213.4, while $1000 invested 1 year ago would be worth $677.17. This corresponds to total returns of -39.01%, -78.66%, -32.28%, respectively, with annualized returns of -6.7%, -26.56%, -32.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
3868.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 0.89 | 0.88 | 0.88 | 0.91 | 0.87 | 8.38M |
| July 09, 2026 | 0.9 | 0.88 | 0.88 | 0.9 | 0.88 | 8.2M |
| July 08, 2026 | 0.89 | 0.9 | 0.9 | 0.9 | 0.88 | 11.52M |
| July 07, 2026 | 0.91 | 0.89 | 0.89 | 0.91 | 0.88 | 4.8M |
| July 06, 2026 | 0.92 | 0.91 | 0.91 | 0.94 | 0.9 | 4.12M |
| July 03, 2026 | 0.9 | 0.91 | 0.91 | 0.92 | 0.9 | 5.27M |
| July 02, 2026 | 0.89 | 0.88 | 0.88 | 0.92 | 0.88 | 6.79M |
| June 30, 2026 | 0.89 | 0.89 | 0.89 | 0.9 | 0.87 | 3.37M |
| June 29, 2026 | 0.88 | 0.89 | 0.89 | 0.91 | 0.88 | 6.05M |
| June 26, 2026 | 0.91 | 0.88 | 0.88 | 0.91 | 0.87 | 8.05M |
| June 25, 2026 | 0.91 | 0.9 | 0.9 | 0.91 | 0.87 | 14.65M |
| June 24, 2026 | 0.93 | 0.91 | 0.91 | 0.95 | 0.9 | 5.4M |
| June 23, 2026 | 0.95 | 0.93 | 0.93 | 0.95 | 0.91 | 8.83M |
| June 22, 2026 | 0.98 | 0.95 | 0.95 | 0.98 | 0.94 | 15.69M |
| June 18, 2026 | 1.01 | 0.99 | 0.99 | 1.01 | 0.98 | 26.42M |
| June 17, 2026 | 1.02 | 1.02 | 1.02 | 1.03 | 1 | 11.52M |
| June 16, 2026 | 1.04 | 1.02 | 1.02 | 1.05 | 1.02 | 11.4M |
| June 15, 2026 | 1.02 | 1.04 | 1.04 | 1.07 | 1.02 | 12.53M |
| June 12, 2026 | 1.02 | 1.02 | 1.02 | 1.05 | 1.02 | 3.47M |
| June 11, 2026 | 1.05 | 1.02 | 1.02 | 1.05 | 1.01 | 12.32M |
| June 10, 2026 | 1.07 | 1.05 | 1.05 | 1.07 | 1.02 | 10.88M |
| June 09, 2026 | 1.08 | 1.07 | 1.07 | 1.1 | 1.05 | 8.24M |
| June 08, 2026 | 1.14 | 1.07 | 1.07 | 1.14 | 1.07 | 19.26M |
| June 05, 2026 | 1.19 | 1.14 | 1.14 | 1.19 | 1.14 | 12.11M |
| June 04, 2026 | 1.24 | 1.19 | 1.19 | 1.25 | 1.18 | 7.16M |
| June 03, 2026 | 1.26 | 1.26 | 1.26 | 1.29 | 1.24 | 10.61M |
| June 02, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.19 | 10.88M |
| June 01, 2026 | 1.24 | 1.27 | 1.27 | 1.29 | 1.21 | 13.47M |
| May 29, 2026 | 1.19 | 1.25 | 1.25 | 1.25 | 1.18 | 13.88M |
| May 28, 2026 | 1.2 | 1.19 | 1.19 | 1.2 | 1.17 | 6.96M |
| May 27, 2026 | 1.2 | 1.2 | 1.2 | 1.22 | 1.19 | 5.55M |
| May 26, 2026 | 1.23 | 1.21 | 1.21 | 1.23 | 1.18 | 9.1M |
| May 22, 2026 | 1.21 | 1.23 | 1.23 | 1.24 | 1.21 | 5.06M |
| May 21, 2026 | 1.26 | 1.22 | 1.22 | 1.26 | 1.21 | 2.84M |
| May 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.2 | 8.7M |
| May 19, 2026 | 1.24 | 1.23 | 1.23 | 1.26 | 1.22 | 9.01M |
| May 18, 2026 | 1.29 | 1.25 | 1.25 | 1.29 | 1.23 | 6.61M |
| May 15, 2026 | 1.29 | 1.29 | 1.29 | 1.31 | 1.25 | 9.58M |
| May 14, 2026 | 1.31 | 1.3 | 1.3 | 1.32 | 1.28 | 10.78M |
| May 13, 2026 | 1.3 | 1.31 | 1.31 | 1.31 | 1.27 | 10.12M |
| May 12, 2026 | 1.27 | 1.29 | 1.29 | 1.29 | 1.26 | 7.18M |
| May 11, 2026 | 1.26 | 1.27 | 1.27 | 1.28 | 1.25 | 4.79M |
| May 08, 2026 | 1.27 | 1.26 | 1.26 | 1.28 | 1.25 | 4.26M |
| May 07, 2026 | 1.22 | 1.27 | 1.27 | 1.27 | 1.21 | 13.78M |
| May 06, 2026 | 1.24 | 1.21 | 1.21 | 1.24 | 1.2 | 13.67M |
| May 05, 2026 | 1.23 | 1.26 | 1.26 | 1.26 | 1.2 | 3.24M |
| May 04, 2026 | 1.19 | 1.23 | 1.23 | 1.23 | 1.19 | 3M |
| April 30, 2026 | 1.2 | 1.19 | 1.19 | 1.2 | 1.18 | 4.17M |
| April 29, 2026 | 1.18 | 1.19 | 1.19 | 1.21 | 1.18 | 5.08M |
| April 28, 2026 | 1.19 | 1.19 | 1.19 | 1.2 | 1.18 | 2.56M |
| April 27, 2026 | 1.22 | 1.19 | 1.19 | 1.22 | 1.18 | 3.95M |
| April 24, 2026 | 1.19 | 1.2 | 1.2 | 1.21 | 1.18 | 4.15M |
| April 23, 2026 | 1.2 | 1.19 | 1.19 | 1.2 | 1.17 | 5.51M |
| April 22, 2026 | 1.22 | 1.19 | 1.19 | 1.22 | 1.19 | 2.06M |
| April 21, 2026 | 1.19 | 1.21 | 1.21 | 1.22 | 1.18 | 4.55M |
| April 20, 2026 | 1.17 | 1.2 | 1.2 | 1.21 | 1.16 | 7.13M |
| April 17, 2026 | 1.18 | 1.17 | 1.17 | 1.18 | 1.16 | 7.18M |
| April 16, 2026 | 1.18 | 1.19 | 1.19 | 1.2 | 1.16 | 5.26M |
| April 15, 2026 | 1.2 | 1.18 | 1.18 | 1.21 | 1.17 | 5.97M |
| April 14, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.18 | 3.27M |
AD
