HKSE - Delayed Quote HKD

XINYUAN PM (1895.HK)

0.620

+0.010

+(1.64%)

At close: 3:42:17 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	0.610	0.630	0.600	0.620	0.620	119,000
Jan 17, 2025	0.630	0.630	0.610	0.610	0.610	136,000
Jan 16, 2025	0.610	0.630	0.610	0.620	0.620	147,000
Jan 15, 2025	0.600	0.610	0.600	0.610	0.610	17,000
Jan 14, 2025	0.600	0.600	0.600	0.600	0.600	-
Jan 13, 2025	0.600	0.600	0.600	0.600	0.600	-
Jan 10, 2025	0.600	0.600	0.600	0.600	0.600	42,000
Jan 9, 2025	0.620	0.620	0.600	0.620	0.620	32,000
Jan 8, 2025	0.630	0.630	0.600	0.610	0.610	207,000
Jan 7, 2025	0.620	0.630	0.600	0.620	0.620	271,000
Jan 6, 2025	0.620	0.620	0.620	0.620	0.620	1,000
Jan 3, 2025	0.610	0.610	0.610	0.610	0.610	-
Jan 2, 2025	0.610	0.620	0.610	0.610	0.610	32,000
Dec 31, 2024	0.610	0.610	0.610	0.610	0.610	-
Dec 30, 2024	0.610	0.640	0.600	0.610	0.610	1,014,000
Dec 27, 2024	0.630	0.630	0.600	0.630	0.630	80,000
Dec 24, 2024	0.620	0.620	0.620	0.620	0.620	-
Dec 23, 2024	0.620	0.620	0.620	0.620	0.620	-
Dec 20, 2024	0.630	0.630	0.620	0.630	0.630	158,000
Dec 19, 2024	0.640	0.640	0.610	0.620	0.620	5,000
Dec 18, 2024	0.620	0.640	0.620	0.620	0.620	23,000
Dec 17, 2024	0.640	0.640	0.610	0.620	0.620	137,000
Dec 16, 2024	0.630	0.640	0.610	0.610	0.610	8,000
Dec 13, 2024	0.640	0.630	0.600	0.630	0.630	125,000
Dec 12, 2024	0.640	0.650	0.600	0.630	0.630	473,000
Dec 11, 2024	0.650	0.650	0.610	0.630	0.630	383,000
Dec 10, 2024	0.640	0.640	0.640	0.640	0.640	-
Dec 9, 2024	0.620	0.640	0.620	0.620	0.620	201,000
Dec 6, 2024	0.640	0.650	0.620	0.640	0.640	64,000
Dec 5, 2024	0.640	0.640	0.640	0.640	0.640	-
Dec 4, 2024	0.640	0.640	0.640	0.640	0.640	-
Dec 3, 2024	0.650	0.650	0.610	0.630	0.630	69,000
Dec 2, 2024	0.640	0.640	0.630	0.640	0.640	176,000
Nov 29, 2024	0.660	0.660	0.620	0.630	0.630	106,000
Nov 28, 2024	0.640	0.640	0.640	0.640	0.640	-
Nov 27, 2024	0.670	0.670	0.620	0.640	0.640	32,000
Nov 26, 2024	0.650	0.660	0.630	0.630	0.630	56,000
Nov 25, 2024	0.650	0.650	0.620	0.640	0.640	186,000
Nov 22, 2024	0.650	0.660	0.610	0.620	0.620	400,000
Nov 21, 2024	0.650	0.650	0.640	0.640	0.640	75,000
Nov 20, 2024	0.650	0.650	0.620	0.640	0.640	87,000
Nov 19, 2024	0.640	0.640	0.620	0.630	0.630	83,000
Nov 18, 2024	0.650	0.640	0.620	0.640	0.640	39,000
Nov 15, 2024	0.640	0.640	0.640	0.640	0.640	-
Nov 14, 2024	0.630	0.640	0.630	0.640	0.640	228,000
Nov 13, 2024	0.650	0.650	0.650	0.650	0.650	-
Nov 12, 2024	0.670	0.670	0.640	0.640	0.640	551,000
Nov 11, 2024	0.680	0.700	0.660	0.660	0.660	283,000
Nov 8, 2024	0.710	0.710	0.650	0.680	0.680	558,000
Nov 7, 2024	0.680	0.710	0.660	0.680	0.680	564,000
Nov 6, 2024	0.700	0.700	0.630	0.680	0.680	2,911,000
Nov 5, 2024	0.720	0.720	0.680	0.680	0.680	5,692,000
Nov 4, 2024	0.720	0.740	0.690	0.690	0.690	264,000
Nov 1, 2024	0.740	0.740	0.730	0.730	0.730	102,000
Oct 31, 2024	0.680	0.740	0.680	0.730	0.730	29,615,625
Oct 30, 2024	0.660	0.680	0.650	0.680	0.680	39,000
Oct 29, 2024	0.690	0.690	0.680	0.680	0.680	340,000
Oct 28, 2024	0.680	0.690	0.670	0.690	0.690	6,045,375
Oct 25, 2024	0.680	0.680	0.630	0.670	0.670	248,000
Oct 24, 2024	0.680	0.680	0.650	0.650	0.650	8,000
Oct 23, 2024	0.680	0.690	0.630	0.670	0.670	464,000
Oct 22, 2024	0.670	0.680	0.650	0.680	0.680	28,000
Oct 21, 2024	0.660	0.670	0.630	0.670	0.670	18,000
Oct 18, 2024	0.630	0.660	0.630	0.660	0.660	580,000
Oct 17, 2024	0.670	0.680	0.620	0.630	0.630	248,000
Oct 16, 2024	0.680	0.680	0.670	0.670	0.670	3,000
Oct 15, 2024	0.700	0.680	0.650	0.650	0.650	244,000
Oct 14, 2024	0.660	0.690	0.660	0.690	0.690	471,000
Oct 10, 2024	0.680	0.690	0.650	0.650	0.650	1,129,000
Oct 9, 2024	0.720	0.750	0.610	0.650	0.650	1,240,000
Oct 8, 2024	0.800	0.840	0.700	0.720	0.720	1,924,000
Oct 7, 2024	0.830	0.860	0.750	0.800	0.800	3,426,000
Oct 4, 2024	0.830	0.830	0.650	0.760	0.760	566,000
Oct 3, 2024	0.950	0.950	0.730	0.810	0.810	1,893,000
Oct 2, 2024	0.780	0.890	0.780	0.880	0.880	2,777,000
Sep 30, 2024	0.640	0.770	0.640	0.770	0.770	4,525,000
Sep 27, 2024	0.680	0.680	0.630	0.640	0.640	536,000
Sep 26, 2024	0.630	0.670	0.620	0.660	0.660	1,549,000
Sep 25, 2024	0.680	0.680	0.630	0.630	0.630	722,000
Sep 24, 2024	0.650	0.660	0.640	0.650	0.650	422,000
Sep 23, 2024	0.650	0.640	0.640	0.640	0.640	204,000
Sep 20, 2024	0.650	0.650	0.600	0.630	0.630	136,000
Sep 19, 2024	0.570	0.620	0.570	0.620	0.620	1,205,000
Sep 17, 2024	0.560	0.560	0.560	0.560	0.560	-
Sep 16, 2024	0.560	0.570	0.510	0.560	0.560	56,000
Sep 13, 2024	0.610	0.610	0.580	0.580	0.580	366,000
Sep 12, 2024	0.630	0.630	0.590	0.590	0.590	221,000
Sep 11, 2024	0.055 Dividend
Sep 11, 2024	0.630	0.630	0.600	0.610	0.610	151,000
Sep 10, 2024	0.700	0.700	0.670	0.670	0.615	538,000
Sep 9, 2024	0.690	0.710	0.670	0.700	0.642	1,517,950
Sep 5, 2024	0.720	0.730	0.680	0.690	0.633	1,130,000
Sep 4, 2024	0.710	0.730	0.670	0.700	0.642	6,769,000
Sep 3, 2024	0.620	0.720	0.620	0.720	0.661	18,951,000
Sep 2, 2024	0.560	0.640	0.540	0.610	0.560	11,049,000
Aug 30, 2024	0.540	0.600	0.520	0.530	0.486	12,000,000
Aug 29, 2024	0.450	0.470	0.425	0.470	0.431	184,000
Aug 28, 2024	0.450	0.450	0.440	0.450	0.413	238,000
Aug 27, 2024	0.465	0.465	0.450	0.450	0.413	185,000
Aug 26, 2024	0.450	0.470	0.445	0.465	0.427	176,000
Aug 23, 2024	0.470	0.480	0.460	0.460	0.422	98,000
Aug 22, 2024	0.480	0.480	0.460	0.470	0.431	119,000
Aug 21, 2024	0.460	0.470	0.440	0.465	0.427	87,000
Aug 20, 2024	0.480	0.480	0.450	0.465	0.427	171,000
Aug 19, 2024	0.455	0.470	0.450	0.470	0.431	306,000
Aug 16, 2024	0.480	0.480	0.450	0.460	0.422	225,000
Aug 15, 2024	0.450	0.475	0.440	0.475	0.436	329,000
Aug 14, 2024	0.430	0.475	0.425	0.450	0.413	2,394,000
Aug 13, 2024	0.405	0.435	0.405	0.435	0.399	548,000
Aug 12, 2024	0.380	0.400	0.380	0.400	0.367	135,000
Aug 9, 2024	0.390	0.390	0.390	0.390	0.358	-
Aug 8, 2024	0.390	0.390	0.390	0.390	0.358	193,000
Aug 7, 2024	0.370	0.380	0.370	0.380	0.349	5,000
Aug 6, 2024	0.385	0.390	0.380	0.380	0.349	211,000
Aug 5, 2024	0.365	0.385	0.365	0.380	0.349	381,000
Aug 2, 2024	0.360	0.385	0.355	0.375	0.344	506,000
Aug 1, 2024	0.360	0.360	0.360	0.360	0.330	-
Jul 31, 2024	0.365	0.365	0.355	0.360	0.330	57,000
Jul 30, 2024	0.370	0.370	0.365	0.365	0.335	68,000
Jul 29, 2024	0.380	0.380	0.380	0.380	0.349	-
Jul 26, 2024	0.370	0.390	0.365	0.380	0.349	63,000
Jul 25, 2024	0.370	0.375	0.370	0.370	0.340	83,000
Jul 24, 2024	0.370	0.400	0.355	0.370	0.340	531,800
Jul 23, 2024	0.335	0.370	0.335	0.370	0.340	789,000
Jul 22, 2024	0.340	0.345	0.340	0.345	0.317	89,000
Jul 19, 2024	0.350	0.355	0.350	0.350	0.321	158,000
Jul 18, 2024	0.340	0.355	0.335	0.355	0.326	218,000
Jul 17, 2024	0.335	0.335	0.330	0.340	0.312	204,000
Jul 16, 2024	0.350	0.355	0.350	0.350	0.321	106,000
Jul 15, 2024	0.350	0.355	0.350	0.355	0.326	29,000
Jul 12, 2024	0.350	0.350	0.350	0.350	0.321	62,000
Jul 11, 2024	0.345	0.360	0.335	0.340	0.312	78,000
Jul 10, 2024	0.345	0.355	0.340	0.345	0.317	298,000
Jul 9, 2024	0.340	0.350	0.340	0.340	0.312	91,000
Jul 8, 2024	0.340	0.360	0.330	0.335	0.307	105,000
Jul 5, 2024	0.335	0.335	0.330	0.335	0.307	316,000
Jul 4, 2024	0.330	0.340	0.330	0.335	0.307	160,000
Jul 3, 2024	0.335	0.340	0.335	0.340	0.312	29,000
Jul 2, 2024	0.330	0.335	0.330	0.335	0.307	55,000
Jun 28, 2024	0.330	0.345	0.325	0.330	0.303	615,000
Jun 27, 2024	0.340	0.340	0.340	0.340	0.312	51,000
Jun 26, 2024	0.345	0.345	0.330	0.345	0.317	415,000
Jun 25, 2024	0.345	0.350	0.340	0.340	0.312	212,000
Jun 24, 2024	0.345	0.370	0.345	0.345	0.317	308,000
Jun 21, 2024	0.350	0.375	0.345	0.345	0.317	395,000
Jun 20, 2024	0.380	0.385	0.350	0.370	0.340	797,000
Jun 19, 2024	0.400	0.400	0.365	0.380	0.349	740,000
Jun 18, 2024	0.400	0.425	0.395	0.395	0.362	867,000
Jun 17, 2024	0.410	0.430	0.400	0.420	0.385	470,000
Jun 14, 2024	0.400	0.450	0.370	0.415	0.381	3,665,000
Jun 13, 2024	0.480	0.480	0.400	0.410	0.376	3,395,000
Jun 12, 2024	0.550	0.580	0.400	0.450	0.413	13,440,000
Jun 11, 2024	0.832	0.832	0.832	0.832	0.763	-
Jun 7, 2024	0.832	0.832	0.832	0.832	0.763	-
Jun 6, 2024	0.832	0.832	0.832	0.832	0.763	-
Jun 5, 2024	0.832	0.832	0.832	0.832	0.763	-
Jun 4, 2024	0.832	0.832	0.832	0.832	0.763	-
Jun 3, 2024	0.832	0.832	0.832	0.832	0.763	-
May 31, 2024	0.832	0.832	0.832	0.832	0.763	-
May 30, 2024	0.832	0.832	0.832	0.832	0.763	-
May 29, 2024	0.832	0.832	0.832	0.832	0.763	-
May 28, 2024	0.832	0.832	0.832	0.832	0.763	-
May 27, 2024	0.832	0.832	0.832	0.832	0.763	-
May 24, 2024	0.832	0.832	0.832	0.832	0.763	-
May 23, 2024	0.832	0.832	0.832	0.832	0.763	-
May 22, 2024	0.832	0.832	0.832	0.832	0.763	-
May 21, 2024	0.832	0.832	0.832	0.832	0.763	-
May 20, 2024	0.832	0.832	0.832	0.832	0.763	-
May 17, 2024	0.832	0.832	0.832	0.832	0.763	-
May 16, 2024	0.832	0.832	0.832	0.832	0.763	-
May 14, 2024	0.832	0.832	0.832	0.832	0.763	-
May 13, 2024	0.832	0.832	0.832	0.832	0.763	-
May 10, 2024	0.832	0.832	0.832	0.832	0.763	-
May 9, 2024	0.832	0.832	0.832	0.832	0.763	-
May 8, 2024	0.832	0.832	0.832	0.832	0.763	-
May 7, 2024	0.832	0.832	0.832	0.832	0.763	-
May 6, 2024	0.832	0.832	0.832	0.832	0.763	-
May 3, 2024	0.832	0.832	0.832	0.832	0.763	-
May 2, 2024	0.832	0.832	0.832	0.832	0.763	-
Apr 30, 2024	0.832	0.832	0.832	0.832	0.763	-
Apr 29, 2024	0.832	0.832	0.832	0.832	0.763	-
Apr 26, 2024	0.832	0.832	0.832	0.832	0.763	-
Apr 25, 2024	0.832	0.832	0.832	0.832	0.763	-
Apr 24, 2024	0.832	0.832	0.832	0.832	0.763	-
Apr 23, 2024	0.832	0.832	0.832	0.832	0.763	-
Apr 22, 2024	0.832	0.832	0.832	0.832	0.763	-
Apr 19, 2024	0.832	0.832	0.832	0.832	0.763	-
Apr 18, 2024	0.832	0.832	0.832	0.832	0.763	-
Apr 17, 2024	0.832	0.832	0.832	0.832	0.763	-
Apr 16, 2024	0.832	0.832	0.832	0.832	0.763	-
Apr 15, 2024	0.832	0.832	0.832	0.832	0.763	-
Apr 12, 2024	0.832	0.832	0.832	0.832	0.763	-
Apr 11, 2024	0.832	0.832	0.832	0.832	0.763	-
Apr 10, 2024	0.832	0.832	0.832	0.832	0.763	-
Apr 9, 2024	0.832	0.832	0.832	0.832	0.763	-
Apr 8, 2024	0.832	0.832	0.832	0.832	0.763	-
Apr 5, 2024	0.832	0.832	0.832	0.832	0.763	-
Apr 3, 2024	0.832	0.832	0.832	0.832	0.763	-
Apr 2, 2024	0.832	0.832	0.832	0.832	0.763	-
Mar 28, 2024	0.832	0.832	0.832	0.832	0.763	-
Mar 27, 2024	0.832	0.832	0.832	0.832	0.763	-
Mar 26, 2024	0.832	0.832	0.832	0.832	0.763	-
Mar 25, 2024	0.038 Dividend
Mar 25, 2024	0.832	0.832	0.832	0.832	0.763	-
Mar 22, 2024	0.870	0.870	0.870	0.870	0.763	-
Mar 21, 2024	0.870	0.870	0.870	0.870	0.763	-
Mar 20, 2024	0.870	0.870	0.870	0.870	0.763	-
Mar 19, 2024	0.870	0.870	0.870	0.870	0.763	-
Mar 18, 2024	0.870	0.870	0.870	0.870	0.763	-
Mar 15, 2024	0.870	0.870	0.870	0.870	0.763	-
Mar 14, 2024	0.870	0.870	0.870	0.870	0.763	-
Mar 13, 2024	0.870	0.870	0.870	0.870	0.763	-
Mar 12, 2024	0.870	0.870	0.870	0.870	0.763	-
Mar 11, 2024	0.870	0.870	0.870	0.870	0.763	-
Mar 8, 2024	0.870	0.870	0.870	0.870	0.763	-
Mar 7, 2024	0.870	0.870	0.870	0.870	0.763	-
Mar 6, 2024	0.870	0.870	0.870	0.870	0.763	-
Mar 5, 2024	0.870	0.870	0.870	0.870	0.763	-
Mar 4, 2024	0.870	0.870	0.870	0.870	0.763	-
Mar 1, 2024	0.870	0.870	0.870	0.870	0.763	-
Feb 29, 2024	0.870	0.870	0.870	0.870	0.763	-
Feb 28, 2024	0.870	0.870	0.870	0.870	0.763	-
Feb 27, 2024	0.870	0.870	0.870	0.870	0.763	-
Feb 26, 2024	0.870	0.870	0.870	0.870	0.763	-
Feb 23, 2024	0.870	0.870	0.870	0.870	0.763	-
Feb 22, 2024	0.870	0.870	0.870	0.870	0.763	-
Feb 21, 2024	0.870	0.870	0.870	0.870	0.763	-
Feb 20, 2024	0.870	0.870	0.870	0.870	0.763	-
Feb 19, 2024	0.870	0.870	0.870	0.870	0.763	-
Feb 16, 2024	0.870	0.870	0.870	0.870	0.763	-
Feb 15, 2024	0.870	0.870	0.870	0.870	0.763	-
Feb 14, 2024	0.870	0.870	0.870	0.870	0.763	-
Feb 9, 2024	0.870	0.870	0.870	0.870	0.763	-
Feb 8, 2024	0.870	0.870	0.870	0.870	0.763	-
Feb 7, 2024	0.870	0.870	0.870	0.870	0.763	-
Feb 6, 2024	0.870	0.870	0.870	0.870	0.763	-
Feb 5, 2024	0.870	0.870	0.870	0.870	0.763	-
Feb 2, 2024	0.870	0.870	0.870	0.870	0.763	-
Feb 1, 2024	0.870	0.870	0.870	0.870	0.763	-
Jan 31, 2024	0.870	0.870	0.870	0.870	0.763	-
Jan 30, 2024	0.870	0.870	0.870	0.870	0.763	-
Jan 29, 2024	0.870	0.870	0.870	0.870	0.763	-
Jan 26, 2024	0.870	0.870	0.870	0.870	0.763	-
Jan 25, 2024	0.870	0.870	0.870	0.870	0.763	-
Jan 24, 2024	0.870	0.870	0.870	0.870	0.763	-
Jan 23, 2024	0.870	0.870	0.870	0.870	0.763	-
Jan 22, 2024	0.870	0.870	0.870	0.870	0.763	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

XINYUAN PM (1895.HK)