XinXiang Era Group Company Limited - 8519.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.2	0.23	0.23	0.23	0.2	60,000
December 03, 2025	0.25	0.25	0.25	0.25	0.25	0
December 02, 2025	0.25	0.25	0.25	0.25	0.25	0
December 01, 2025	0.25	0.25	0.25	0.25	0.25	0
November 28, 2025	0.25	0.25	0.25	0.25	0.25	0
November 27, 2025	0.25	0.25	0.25	0.25	0.25	0
November 26, 2025	0.25	0.25	0.25	0.25	0.25	0
November 25, 2025	0.25	0.25	0.25	0.25	0.25	40,000
November 24, 2025	0.25	0.25	0.25	0.25	0.25	0
November 21, 2025	0.25	0.25	0.25	0.25	0.25	0
November 20, 2025	0.25	0.25	0.25	0.25	0.25	20,000
November 19, 2025	0.24	0.24	0.24	0.24	0.24	0
November 18, 2025	0.24	0.24	0.24	0.24	0.24	0
November 17, 2025	0.24	0.24	0.24	0.24	0.24	0
November 14, 2025	0.24	0.24	0.24	0.24	0.24	0
November 13, 2025	0.24	0.24	0.24	0.24	0.24	102,500
November 12, 2025	0.27	0.27	0.27	0.27	0.27	0
November 11, 2025	0.27	0.27	0.27	0.27	0.27	100,000
November 10, 2025	0.28	0.27	0.27	0.28	0.27	186,250
November 07, 2025	0.3	0.3	0.3	0.3	0.3	65,000
November 06, 2025	0.32	0.32	0.32	0.32	0.32	85,000
November 05, 2025	0.32	0.32	0.32	0.32	0.32	0
November 04, 2025	0.32	0.32	0.32	0.32	0.32	0
November 03, 2025	0.32	0.32	0.32	0.32	0.32	0
October 31, 2025	0.33	0.32	0.32	0.33	0.32	15,000
October 30, 2025	0.38	0.38	0.38	0.38	0.38	30,000
October 28, 2025	0.38	0.38	0.38	0.38	0.38	0
October 27, 2025	0.38	0.38	0.38	0.38	0.38	0
October 24, 2025	0.38	0.38	0.38	0.38	0.38	0
October 23, 2025	0.38	0.38	0.38	0.38	0.38	12,500
October 22, 2025	0.4	0.4	0.4	0.4	0.4	0
October 21, 2025	0.4	0.4	0.4	0.4	0.4	0
October 20, 2025	0.4	0.4	0.4	0.4	0.4	0
October 17, 2025	0.41	0.4	0.4	0.41	0.37	65,000
October 16, 2025	0.41	0.41	0.41	0.41	0.41	55,000
October 15, 2025	0.44	0.44	0.44	0.44	0.44	1,250
October 14, 2025	0.44	0.44	0.44	0.44	0.44	0
October 13, 2025	0.44	0.44	0.44	0.44	0.44	0
October 10, 2025	0.45	0.44	0.44	0.45	0.44	70,000
October 09, 2025	0.48	0.48	0.48	0.48	0.48	10,000
October 08, 2025	0.48	0.48	0.48	0.48	0.48	15,000
October 06, 2025	0.48	0.48	0.48	0.48	0.48	0
October 03, 2025	0.48	0.48	0.48	0.48	0.48	0
October 02, 2025	0.48	0.48	0.48	0.48	0.48	0
September 30, 2025	0.48	0.48	0.48	0.48	0.48	30,000
September 29, 2025	0.42	0.46	0.46	0.46	0.42	20,000
September 26, 2025	0.44	0.41	0.41	0.46	0.41	90,000
September 25, 2025	0.4	0.4	0.4	0.4	0.4	15,000
September 24, 2025	0.39	0.39	0.39	0.39	0.39	0
September 23, 2025	0.38	0.38	0.38	0.38	0.38	0
September 22, 2025	0.42	0.38	0.38	0.42	0.38	40,000
September 19, 2025	0.41	0.41	0.41	0.41	0.41	5,000
September 18, 2025	0.42	0.41	0.41	0.42	0.4	50,000
September 17, 2025	0.44	0.44	0.44	0.44	0.44	0
September 16, 2025	0.44	0.44	0.44	0.44	0.44	35,000
September 15, 2025	0.44	0.44	0.44	0.44	0.44	0
September 12, 2025	0.42	0.44	0.44	0.44	0.42	60,000
September 11, 2025	0.46	0.46	0.46	0.46	0.46	30,000
September 10, 2025	0.44	0.48	0.48	0.52	0.44	201,250
September 09, 2025	0.42	0.42	0.42	0.42	0.42	15,000

XinXiang Era Group Company Limited (8519.HK) HKSE