Xinyi Energy Holdings Limited (3868.HK) HKSE
1.33
-0.01(-0.75%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.33
-0.01(-0.75%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.35 | 1.33 | 1.33 | 1.38 | 1.31 | 20.68M |
| March 12, 2026 | 1.35 | 1.34 | 1.34 | 1.38 | 1.32 | 17.41M |
| March 11, 2026 | 1.24 | 1.34 | 1.34 | 1.35 | 1.24 | 29.17M |
| March 10, 2026 | 1.28 | 1.23 | 1.23 | 1.28 | 1.23 | 2.48M |
| March 09, 2026 | 1.27 | 1.25 | 1.25 | 1.27 | 1.22 | 12.83M |
| March 06, 2026 | 1.24 | 1.26 | 1.26 | 1.28 | 1.23 | 5.96M |
| March 05, 2026 | 1.24 | 1.24 | 1.24 | 1.26 | 1.22 | 16.83M |
| March 04, 2026 | 1.28 | 1.22 | 1.22 | 1.28 | 1.21 | 12.5M |
| March 03, 2026 | 1.31 | 1.27 | 1.27 | 1.31 | 1.26 | 14.72M |
| March 02, 2026 | 1.29 | 1.3 | 1.3 | 1.33 | 1.24 | 20.21M |
| February 27, 2026 | 1.26 | 1.27 | 1.27 | 1.27 | 1.22 | 8.25M |
| February 26, 2026 | 1.28 | 1.25 | 1.25 | 1.28 | 1.25 | 4.71M |
| February 25, 2026 | 1.29 | 1.28 | 1.28 | 1.31 | 1.27 | 7.76M |
| February 24, 2026 | 1.31 | 1.28 | 1.28 | 1.31 | 1.26 | 9.09M |
| February 23, 2026 | 1.3 | 1.32 | 1.32 | 1.32 | 1.3 | 3.28M |
| February 20, 2026 | 1.28 | 1.29 | 0 | 1.3 | 1.26 | 1.78M |
| February 16, 2026 | 1.28 | 1.28 | 0 | 1.28 | 1.25 | 1.34M |
| February 13, 2026 | 1.26 | 1.28 | 0 | 1.29 | 1.26 | 7.14M |
| February 12, 2026 | 1.27 | 1.27 | 0 | 1.29 | 1.26 | 6.12M |
| February 11, 2026 | 1.26 | 1.27 | 0 | 1.27 | 1.25 | 4.04M |
| February 10, 2026 | 1.25 | 1.27 | 0 | 1.28 | 1.25 | 9.11M |
| February 09, 2026 | 1.27 | 1.24 | 0 | 1.28 | 1.24 | 7.05M |
| February 06, 2026 | 1.25 | 1.25 | 0 | 1.27 | 1.21 | 10.77M |
| February 05, 2026 | 1.23 | 1.25 | 0 | 1.25 | 1.19 | 14.34M |
| February 04, 2026 | 1.18 | 1.23 | 0 | 1.23 | 1.18 | 9.35M |
| February 03, 2026 | 1.17 | 1.18 | 0 | 1.19 | 1.15 | 6.15M |
| February 02, 2026 | 1.19 | 1.16 | 0 | 1.2 | 1.14 | 10.08M |
| January 30, 2026 | 1.27 | 1.21 | 0 | 1.27 | 1.18 | 9.95M |
| January 29, 2026 | 1.24 | 1.25 | 0 | 1.27 | 1.23 | 12.77M |
| January 28, 2026 | 1.2 | 1.24 | 0 | 1.24 | 1.17 | 11.01M |
| January 27, 2026 | 1.2 | 1.2 | 0 | 1.2 | 1.17 | 6.17M |
| January 26, 2026 | 1.23 | 1.2 | 0 | 1.25 | 1.18 | 28.33M |
| January 23, 2026 | 1.16 | 1.23 | 0 | 1.23 | 1.16 | 29.98M |
| January 22, 2026 | 1.13 | 1.16 | 0 | 1.16 | 1.13 | 18.82M |
| January 21, 2026 | 1.14 | 1.12 | 0 | 1.15 | 1.11 | 30.78M |
| January 20, 2026 | 1.15 | 1.15 | 0 | 1.15 | 1.12 | 9.92M |
| January 19, 2026 | 1.16 | 1.16 | 0 | 1.17 | 1.14 | 5.69M |
| January 16, 2026 | 1.15 | 1.16 | 0 | 1.17 | 1.15 | 6.11M |
| January 15, 2026 | 1.15 | 1.15 | 0 | 1.17 | 1.14 | 7.38M |
| January 14, 2026 | 1.17 | 1.16 | 0 | 1.18 | 1.14 | 17.25M |
| January 13, 2026 | 1.17 | 1.17 | 0 | 1.18 | 1.14 | 15.56M |
| January 12, 2026 | 1.17 | 1.15 | 0 | 1.18 | 1.15 | 5.96M |
| January 09, 2026 | 1.17 | 1.17 | 0 | 1.19 | 1.16 | 6.64M |
| January 08, 2026 | 1.19 | 1.17 | 0 | 1.19 | 1.15 | 7.13M |
| January 07, 2026 | 1.15 | 1.18 | 0 | 1.18 | 1.15 | 7.86M |
| January 06, 2026 | 1.14 | 1.16 | 0 | 1.17 | 1.14 | 5.8M |
| January 05, 2026 | 1.12 | 1.14 | 0 | 1.17 | 1.11 | 8.34M |
| January 02, 2026 | 1.1 | 1.14 | 0 | 1.14 | 1.1 | 3.11M |
| December 31, 2025 | 1.11 | 1.1 | 0 | 1.11 | 1.09 | 5.33M |
| December 30, 2025 | 1.14 | 1.11 | 0 | 1.14 | 1.11 | 4.8M |
| December 29, 2025 | 1.17 | 1.14 | 0 | 1.17 | 1.13 | 5.93M |
| December 24, 2025 | 1.15 | 1.17 | 0 | 1.19 | 1.15 | 4.87M |
| December 23, 2025 | 1.15 | 1.16 | 0 | 1.16 | 1.14 | 5.31M |
| December 22, 2025 | 1.17 | 1.15 | 0 | 1.17 | 1.14 | 3.88M |
| December 19, 2025 | 1.12 | 1.17 | 0 | 1.17 | 1.12 | 26.84M |
| December 18, 2025 | 1.11 | 1.13 | 0 | 1.13 | 1.09 | 11.28M |
| December 17, 2025 | 1.12 | 1.12 | 0 | 1.14 | 1.11 | 10.46M |
| December 16, 2025 | 1.14 | 1.13 | 0 | 1.15 | 1.11 | 7.31M |
| December 15, 2025 | 1.14 | 1.15 | 0 | 1.16 | 1.14 | 3.41M |
| December 12, 2025 | 1.12 | 1.15 | 0 | 1.16 | 1.12 | 5.95M |