Xinyi Electric Storage Holdings Limited - 8328.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.57	0.57	0.57	0.57	0.57	11,250
January 12, 2026	0.55	0.56	0.56	0.56	0.55	192,000
January 09, 2026	0.55	0.56	0.56	0.56	0.55	16,750
January 08, 2026	0.57	0.55	0.55	0.57	0.54	24,000
January 07, 2026	0.57	0.57	0.57	0.57	0.57	4,000
January 06, 2026	0.55	0.57	0.57	0.57	0.55	16,750
January 05, 2026	0.57	0.57	0.57	0.57	0.57	40,750
January 02, 2026	0.58	0.57	0.57	0.58	0.57	80,000
December 31, 2025	0.53	0.56	0.56	0.58	0.53	20,000
December 30, 2025	0.58	0.58	0.58	0.58	0.58	0
December 29, 2025	0.58	0.58	0.58	0.6	0.58	224,750
December 24, 2025	0.58	0.58	0.58	0.59	0.58	746,140
December 23, 2025	0.63	0.61	0.61	0.63	0.56	123,942
December 22, 2025	0.63	0.63	0.63	0.63	0.6	28,000
December 19, 2025	0.63	0.63	0.63	0.63	0.63	0
December 18, 2025	0.62	0.62	0.62	0.62	0.62	16,000
December 17, 2025	0.66	0.62	0.62	0.66	0.61	42,426
December 16, 2025	0.63	0.63	0.63	0.63	0.63	8,000
December 15, 2025	0.61	0.62	0.62	0.62	0.6	32,000
December 12, 2025	0.63	0.63	0.63	0.63	0.63	4,500
December 11, 2025	0.63	0.63	0.63	0.63	0.63	36,000
December 10, 2025	0.63	0.63	0.63	0.63	0.63	0
December 09, 2025	0.62	0.63	0.63	0.63	0.6	32,000
December 08, 2025	0.65	0.65	0.65	0.65	0.65	5,750
December 05, 2025	0.65	0.65	0.65	0.65	0.65	0
December 04, 2025	0.65	0.65	0.65	0.65	0.65	0
December 03, 2025	0.65	0.65	0.65	0.65	0.65	52,000
December 02, 2025	0.65	0.65	0.65	0.65	0.65	8,000
December 01, 2025	0.65	0.65	0.65	0.65	0.65	28,000
November 28, 2025	0.65	0.65	0.65	0.65	0.65	0
November 27, 2025	0.65	0.65	0.65	0.65	0.65	8,000
November 26, 2025	0.65	0.65	0.65	0.65	0.65	0
November 25, 2025	0.64	0.65	0.65	0.65	0.64	8,000
November 24, 2025	0.62	0.64	0.64	0.64	0.62	7,750
November 21, 2025	0.67	0.66	0.66	0.67	0.66	44,000
November 20, 2025	0.67	0.67	0.67	0.67	0.67	172,250
November 19, 2025	0.66	0.67	0.67	0.67	0.66	380,000
November 18, 2025	0.7	0.68	0.68	0.7	0.67	120,000
November 17, 2025	0.7	0.7	0.7	0.7	0.7	20,000
November 14, 2025	0.68	0.69	0.69	0.69	0.68	92,000
November 13, 2025	0.7	0.7	0.7	0.7	0.7	100,000
November 12, 2025	0.72	0.7	0.7	0.72	0.67	31,850
November 11, 2025	0.69	0.7	0.7	0.72	0.66	381,700
November 10, 2025	0.7	0.7	0.7	0.7	0.7	44,000
November 07, 2025	0.69	0.69	0.69	0.69	0.69	12,000
November 06, 2025	0.69	0.69	0.69	0.7	0.69	48,880
November 05, 2025	0.68	0.68	0.68	0.68	0.68	0
November 04, 2025	0.68	0.68	0.68	0.68	0.68	4,000
November 03, 2025	0.67	0.67	0.67	0.67	0.67	4,000
October 31, 2025	0.7	0.7	0.7	0.7	0.7	750
October 30, 2025	0.69	0.7	0.7	0.7	0.69	160,000
October 28, 2025	0.69	0.69	0.69	0.69	0.69	1,250
October 27, 2025	0.69	0.68	0.68	0.71	0.67	892,000
October 24, 2025	0.69	0.69	0.69	0.69	0.67	72,000
October 23, 2025	0.66	0.69	0.69	0.7	0.66	68,000
October 22, 2025	0.65	0.69	0.69	0.7	0.65	220,000
October 21, 2025	0.65	0.65	0.65	0.65	0.65	10,189
October 20, 2025	0.65	0.65	0.65	0.65	0.65	14,331
October 17, 2025	0.67	0.65	0.65	0.69	0.65	192,000
October 16, 2025	0.69	0.67	0.67	0.71	0.67	101,230

Xinyi Electric Storage Holdings Limited (8328.HK) HKSE