HKSE - Delayed Quote HKD

Shanghai XNG Holdings Limited (3666.HK)

0.021

0.000

(0.00%)

As of January 27 at 3:57:37 PM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	0.022	0.022	0.022	0.022	0.022	-
Jan 27, 2025	0.022	0.023	0.021	0.021	0.021	956,000
Jan 24, 2025	0.022	0.022	0.020	0.020	0.020	224,000
Jan 23, 2025	0.021	0.022	0.020	0.020	0.020	1,436,000
Jan 22, 2025	0.019	0.021	0.019	0.020	0.020	1,882,000
Jan 21, 2025	0.019	0.020	0.019	0.019	0.019	188,000
Jan 20, 2025	0.019	0.020	0.019	0.019	0.019	426,000
Jan 17, 2025	0.021	0.021	0.019	0.019	0.019	994,000
Jan 16, 2025	0.020	0.020	0.019	0.019	0.019	774,000
Jan 15, 2025	0.020	0.020	0.019	0.020	0.020	2,030,000
Jan 14, 2025	0.023	0.023	0.018	0.019	0.019	9,210,000
Jan 13, 2025	0.022	0.022	0.022	0.022	0.022	290,000
Jan 10, 2025	0.023	0.023	0.023	0.023	0.023	-
Jan 9, 2025	0.023	0.023	0.023	0.023	0.023	-
Jan 8, 2025	0.023	0.023	0.023	0.023	0.023	-
Jan 7, 2025	0.023	0.023	0.023	0.023	0.023	-
Jan 6, 2025	0.023	0.024	0.023	0.023	0.023	742,000
Jan 3, 2025	0.024	0.024	0.024	0.024	0.024	-
Jan 2, 2025	0.026	0.026	0.024	0.024	0.024	2,698,000
Dec 31, 2024	0.024	0.024	0.024	0.024	0.024	-
Dec 30, 2024	0.023	0.024	0.022	0.024	0.024	2,420,000
Dec 27, 2024	0.023	0.023	0.022	0.023	0.023	298,000
Dec 24, 2024	0.022	0.022	0.022	0.022	0.022	-
Dec 23, 2024	0.022	0.023	0.021	0.023	0.023	1,506,000
Dec 20, 2024	0.022	0.022	0.022	0.022	0.022	-
Dec 19, 2024	0.022	0.022	0.022	0.022	0.022	-
Dec 18, 2024	0.022	0.022	0.022	0.022	0.022	-
Dec 17, 2024	0.022	0.022	0.022	0.022	0.022	-
Dec 16, 2024	0.022	0.022	0.022	0.022	0.022	-
Dec 13, 2024	0.022	0.022	0.022	0.022	0.022	-
Dec 12, 2024	0.023	0.023	0.021	0.022	0.022	4,402,000
Dec 11, 2024	0.023	0.023	0.023	0.023	0.023	86,000
Dec 10, 2024	0.025	0.025	0.023	0.023	0.023	8,000
Dec 9, 2024	0.024	0.024	0.024	0.024	0.024	46,000
Dec 6, 2024	0.024	0.025	0.023	0.025	0.025	910,000
Dec 5, 2024	0.023	0.023	0.023	0.023	0.023	134,000
Dec 4, 2024	0.023	0.023	0.023	0.023	0.023	-
Dec 3, 2024	0.023	0.023	0.023	0.023	0.023	174,000
Dec 2, 2024	0.026	0.026	0.024	0.024	0.024	772,000
Nov 29, 2024	0.024	0.024	0.024	0.024	0.024	56,000
Nov 28, 2024	0.024	0.024	0.024	0.024	0.024	264,000
Nov 27, 2024	0.024	0.024	0.022	0.024	0.024	5,500,000
Nov 26, 2024	0.025	0.026	0.023	0.026	0.026	1,270,000
Nov 25, 2024	0.023	0.024	0.023	0.024	0.024	880,000
Nov 22, 2024	0.024	0.024	0.024	0.024	0.024	-
Nov 21, 2024	0.024	0.024	0.023	0.024	0.024	1,372,000
Nov 20, 2024	0.026	0.026	0.023	0.023	0.023	14,000
Nov 19, 2024	0.024	0.024	0.024	0.024	0.024	-
Nov 18, 2024	0.024	0.024	0.024	0.024	0.024	-
Nov 15, 2024	0.024	0.024	0.024	0.024	0.024	-
Nov 14, 2024	0.027	0.027	0.027	0.027	0.027	-
Nov 13, 2024	0.027	0.027	0.027	0.027	0.027	-
Nov 12, 2024	0.027	0.027	0.027	0.027	0.027	-
Nov 11, 2024	0.027	0.027	0.027	0.027	0.027	-
Nov 8, 2024	0.027	0.027	0.025	0.027	0.027	334,000
Nov 7, 2024	0.023	0.026	0.023	0.026	0.026	518,000
Nov 6, 2024	0.023	0.023	0.023	0.023	0.023	-
Nov 5, 2024	0.023	0.024	0.022	0.024	0.024	2,326,000
Nov 4, 2024	0.023	0.023	0.023	0.023	0.023	12,000
Nov 1, 2024	0.023	0.023	0.023	0.023	0.023	-
Oct 31, 2024	0.024	0.026	0.023	0.023	0.023	170,000
Oct 30, 2024	0.024	0.024	0.024	0.024	0.024	-
Oct 29, 2024	0.024	0.024	0.024	0.024	0.024	574,000
Oct 28, 2024	0.024	0.024	0.024	0.024	0.024	-
Oct 25, 2024	0.024	0.024	0.023	0.024	0.024	410,000
Oct 24, 2024	0.023	0.024	0.022	0.024	0.024	296,000
Oct 23, 2024	0.023	0.024	0.023	0.023	0.023	788,000
Oct 22, 2024	0.023	0.023	0.023	0.023	0.023	-
Oct 21, 2024	0.025	0.025	0.023	0.023	0.023	94,000
Oct 18, 2024	0.025	0.025	0.023	0.025	0.025	424,000
Oct 17, 2024	0.024	0.024	0.024	0.024	0.024	-
Oct 16, 2024	0.024	0.024	0.024	0.024	0.024	-
Oct 15, 2024	0.023	0.027	0.023	0.024	0.024	3,144,000
Oct 14, 2024	0.026	0.026	0.024	0.024	0.024	1,020,000
Oct 10, 2024	0.026	0.025	0.024	0.024	0.024	1,406,000
Oct 9, 2024	0.026	0.027	0.026	0.027	0.027	4,104,000
Oct 8, 2024	0.037	0.037	0.027	0.028	0.028	10,606,000
Oct 7, 2024	0.038	0.039	0.031	0.035	0.035	11,526,000
Oct 4, 2024	0.029	0.045	0.029	0.038	0.038	30,196,000
Oct 3, 2024	0.033	0.034	0.028	0.029	0.029	4,702,000
Oct 2, 2024	0.033	0.036	0.027	0.033	0.033	10,834,000
Sep 30, 2024	0.030	0.032	0.026	0.030	0.030	1,386,000
Sep 27, 2024	0.032	0.032	0.028	0.030	0.030	2,114,000
Sep 26, 2024	0.027	0.031	0.023	0.030	0.030	5,622,000
Sep 25, 2024	0.024	0.024	0.024	0.024	0.024	-
Sep 24, 2024	0.024	0.024	0.024	0.024	0.024	144,000
Sep 23, 2024	0.023	0.023	0.023	0.023	0.023	-
Sep 20, 2024	0.022	0.023	0.022	0.023	0.023	536,000
Sep 19, 2024	0.023	0.024	0.022	0.023	0.023	708,000
Sep 17, 2024	0.024	0.024	0.022	0.022	0.022	258,000
Sep 16, 2024	0.023	0.023	0.023	0.023	0.023	-
Sep 13, 2024	0.022	0.023	0.022	0.023	0.023	706,000
Sep 12, 2024	0.025	0.025	0.021	0.021	0.021	2,838,000
Sep 11, 2024	0.023	0.024	0.022	0.022	0.022	232,000
Sep 10, 2024	0.025	0.025	0.023	0.024	0.024	120,000
Sep 9, 2024	0.024	0.024	0.024	0.024	0.024	-
Sep 5, 2024	0.024	0.024	0.024	0.024	0.024	40,000
Sep 4, 2024	0.024	0.024	0.024	0.024	0.024	-
Sep 3, 2024	0.024	0.024	0.024	0.024	0.024	130,000
Sep 2, 2024	0.024	0.024	0.024	0.024	0.024	-
Aug 30, 2024	0.025	0.025	0.024	0.024	0.024	30,000
Aug 29, 2024	0.025	0.025	0.025	0.025	0.025	-
Aug 28, 2024	0.025	0.025	0.025	0.025	0.025	-
Aug 27, 2024	0.025	0.025	0.025	0.025	0.025	-
Aug 26, 2024	0.025	0.025	0.025	0.025	0.025	-
Aug 23, 2024	0.025	0.025	0.025	0.025	0.025	64,000
Aug 22, 2024	0.026	0.027	0.025	0.025	0.025	13,222,000
Aug 21, 2024	0.025	0.027	0.024	0.027	0.027	656,000
Aug 20, 2024	0.027	0.027	0.026	0.026	0.026	328,000
Aug 19, 2024	0.028	0.028	0.028	0.028	0.028	684,000
Aug 16, 2024	0.027	0.028	0.027	0.028	0.028	126,000
Aug 15, 2024	0.027	0.029	0.026	0.028	0.028	314,000
Aug 14, 2024	0.028	0.028	0.027	0.027	0.027	690,000
Aug 13, 2024	0.028	0.028	0.028	0.028	0.028	348,000
Aug 12, 2024	0.028	0.028	0.028	0.028	0.028	362,000
Aug 9, 2024	0.027	0.028	0.026	0.028	0.028	360,000
Aug 8, 2024	0.029	0.029	0.027	0.027	0.027	802,000
Aug 7, 2024	0.026	0.028	0.025	0.027	0.027	548,000
Aug 6, 2024	0.024	0.026	0.024	0.026	0.026	330,200
Aug 5, 2024	0.029	0.035	0.025	0.025	0.025	4,391,439
Aug 2, 2024	0.030	0.030	0.030	0.030	0.030	-
Aug 1, 2024	0.027	0.030	0.027	0.030	0.030	114,000
Jul 31, 2024	0.025	0.033	0.024	0.030	0.030	3,218,000
Jul 30, 2024	0.028	0.028	0.028	0.028	0.028	400,000
Jul 29, 2024	0.027	0.028	0.027	0.027	0.027	966,000
Jul 26, 2024	0.026	0.027	0.026	0.027	0.027	704,000
Jul 25, 2024	0.026	0.027	0.024	0.025	0.025	864,000
Jul 24, 2024	0.024	0.026	0.024	0.026	0.026	942,000
Jul 23, 2024	0.024	0.024	0.023	0.024	0.024	918,000
Jul 22, 2024	0.023	0.025	0.023	0.023	0.023	1,726,000
Jul 19, 2024	0.024	0.026	0.024	0.026	0.026	1,006,000
Jul 18, 2024	0.024	0.025	0.025	0.025	0.025	212,000
Jul 17, 2024	0.024	0.026	0.024	0.026	0.026	1,886,000
Jul 16, 2024	0.024	0.024	0.024	0.024	0.024	230,000
Jul 15, 2024	0.023	0.025	0.023	0.024	0.024	110,000
Jul 12, 2024	0.024	0.026	0.024	0.024	0.024	2,916,000
Jul 11, 2024	0.023	0.024	0.023	0.023	0.023	1,984,000
Jul 10, 2024	0.023	0.024	0.022	0.023	0.023	1,238,000
Jul 9, 2024	0.024	0.025	0.023	0.023	0.023	746,000
Jul 8, 2024	0.024	0.027	0.024	0.024	0.024	520,000
Jul 5, 2024	0.025	0.027	0.025	0.027	0.027	62,000
Jul 4, 2024	0.024	0.025	0.024	0.025	0.025	850,000
Jul 3, 2024	0.025	0.025	0.024	0.025	0.025	1,052,000
Jul 2, 2024	0.024	0.025	0.023	0.025	0.025	1,034,000
Jun 28, 2024	0.023	0.028	0.023	0.025	0.025	11,228,000
Jun 27, 2024	0.023	0.024	0.022	0.023	0.023	4,292,000
Jun 26, 2024	0.025	0.026	0.023	0.024	0.024	7,846,000
Jun 25, 2024	0.025	0.035	0.023	0.023	0.023	24,884,000
Jun 24, 2024	0.024	0.025	0.023	0.023	0.023	4,908,000
Jun 21, 2024	0.024	0.025	0.024	0.024	0.024	1,398,000
Jun 20, 2024	0.025	0.025	0.024	0.024	0.024	3,604,000
Jun 19, 2024	0.025	0.026	0.024	0.024	0.024	1,728,000
Jun 18, 2024	0.025	0.025	0.024	0.025	0.025	7,242,000
Jun 17, 2024	0.025	0.026	0.025	0.025	0.025	1,974,000
Jun 14, 2024	0.026	0.029	0.024	0.026	0.026	26,000,000
Jun 13, 2024	0.028	0.040	0.022	0.026	0.026	185,044,000
Jun 12, 2024	0.025	0.025	0.023	0.023	0.023	540,000
Jun 11, 2024	0.025	0.026	0.025	0.025	0.025	802,000
Jun 7, 2024	0.027	0.027	0.024	0.027	0.027	502,000
Jun 6, 2024	0.028	0.028	0.025	0.027	0.027	2,088,000
Jun 5, 2024	0.030	0.030	0.030	0.030	0.030	290,000
Jun 4, 2024	0.030	0.030	0.030	0.030	0.030	3,988,000
Jun 3, 2024	0.032	0.032	0.030	0.030	0.030	112,000
May 31, 2024	0.032	0.032	0.032	0.032	0.032	-
May 30, 2024	0.032	0.032	0.032	0.032	0.032	-
May 29, 2024	0.032	0.032	0.032	0.032	0.032	304,000
May 28, 2024	0.032	0.032	0.032	0.032	0.032	-
May 27, 2024	0.032	0.032	0.032	0.032	0.032	202,000
May 24, 2024	0.032	0.032	0.032	0.032	0.032	38,000
May 23, 2024	0.034	0.034	0.030	0.032	0.032	4,300,000
May 22, 2024	0.035	0.036	0.035	0.036	0.036	108,000
May 21, 2024	0.036	0.036	0.036	0.036	0.036	6,228,000
May 20, 2024	0.036	0.036	0.035	0.035	0.035	470,000
May 17, 2024	0.037	0.038	0.037	0.037	0.037	232,000
May 16, 2024	0.038	0.038	0.038	0.038	0.038	-
May 14, 2024	0.039	0.039	0.038	0.038	0.038	2,986,000
May 13, 2024	0.050	0.050	0.037	0.037	0.037	7,232,000
May 10, 2024	0.038	0.038	0.038	0.038	0.038	30,000
May 9, 2024	0.039	0.039	0.039	0.039	0.039	-
May 8, 2024	0.039	0.039	0.039	0.039	0.039	4,000
May 7, 2024	0.039	0.039	0.039	0.039	0.039	318,000
May 6, 2024	0.039	0.039	0.039	0.039	0.039	-
May 3, 2024	0.039	0.039	0.039	0.039	0.039	100,000
May 2, 2024	0.039	0.039	0.039	0.039	0.039	-
Apr 30, 2024	0.039	0.039	0.039	0.039	0.039	-
Apr 29, 2024	0.039	0.039	0.039	0.039	0.039	-
Apr 26, 2024	0.039	0.039	0.039	0.039	0.039	-
Apr 25, 2024	0.039	0.039	0.039	0.039	0.039	-
Apr 24, 2024	0.039	0.039	0.039	0.039	0.039	-
Apr 23, 2024	0.039	0.039	0.039	0.039	0.039	108,000
Apr 22, 2024	0.039	0.039	0.039	0.039	0.039	110,000
Apr 19, 2024	0.039	0.039	0.039	0.039	0.039	-
Apr 18, 2024	0.039	0.039	0.039	0.039	0.039	14,000
Apr 17, 2024	0.039	0.039	0.039	0.039	0.039	-
Apr 16, 2024	0.039	0.039	0.039	0.039	0.039	-
Apr 15, 2024	0.040	0.040	0.040	0.040	0.040	-
Apr 12, 2024	0.040	0.040	0.040	0.040	0.040	-
Apr 11, 2024	0.040	0.040	0.040	0.040	0.040	-
Apr 10, 2024	0.040	0.040	0.040	0.040	0.040	100,000
Apr 9, 2024	0.040	0.040	0.040	0.040	0.040	-
Apr 8, 2024	0.040	0.040	0.040	0.040	0.040	1,396,000
Apr 5, 2024	0.043	0.043	0.039	0.039	0.039	388,000
Apr 3, 2024	0.043	0.043	0.043	0.043	0.043	6,000
Apr 2, 2024	0.044	0.044	0.044	0.044	0.044	-
Mar 28, 2024	0.044	0.045	0.044	0.044	0.044	5,850,000
Mar 27, 2024	0.049	0.049	0.043	0.044	0.044	70,000
Mar 26, 2024	0.057	0.057	0.047	0.048	0.048	9,625
Mar 25, 2024	0.054	0.054	0.054	0.054	0.054	-
Mar 22, 2024	0.054	0.054	0.054	0.054	0.054	-
Mar 21, 2024	0.054	0.054	0.054	0.054	0.054	-
Mar 20, 2024	0.054	0.054	0.054	0.054	0.054	-
Mar 19, 2024	0.054	0.054	0.054	0.054	0.054	-
Mar 18, 2024	0.054	0.054	0.054	0.054	0.054	-
Mar 15, 2024	0.057	0.057	0.057	0.054	0.054	150,000
Mar 14, 2024	0.057	0.057	0.057	0.057	0.057	-
Mar 13, 2024	0.054	0.060	0.054	0.060	0.060	202,000
Mar 12, 2024	0.053	0.053	0.053	0.053	0.053	32,000
Mar 11, 2024	0.053	0.053	0.053	0.053	0.053	-
Mar 8, 2024	0.053	0.053	0.053	0.053	0.053	-
Mar 7, 2024	0.053	0.053	0.053	0.053	0.053	-
Mar 6, 2024	0.053	0.053	0.053	0.053	0.053	-
Mar 5, 2024	0.054	0.054	0.051	0.052	0.052	266,000
Mar 4, 2024	0.065	0.065	0.065	0.065	0.065	-
Mar 1, 2024	0.065	0.065	0.065	0.065	0.065	-
Feb 29, 2024	0.063	0.065	0.063	0.065	0.065	456,000
Feb 28, 2024	0.063	0.063	0.063	0.063	0.063	-
Feb 27, 2024	0.063	0.063	0.063	0.063	0.063	-
Feb 26, 2024	0.059	0.059	0.059	0.061	0.061	24,000
Feb 23, 2024	0.059	0.060	0.058	0.058	0.058	370,000
Feb 22, 2024	0.070	0.070	0.070	0.070	0.070	1,000,000
Feb 21, 2024	0.068	0.071	0.066	0.070	0.070	1,084,000
Feb 20, 2024	0.062	0.065	0.062	0.065	0.065	160,000
Feb 19, 2024	0.058	0.062	0.058	0.062	0.062	150,000
Feb 16, 2024	0.059	0.059	0.059	0.059	0.059	80,000
Feb 15, 2024	0.057	0.057	0.057	0.057	0.057	158,000
Feb 14, 2024	0.056	0.059	0.056	0.059	0.059	254,000
Feb 9, 2024	0.056	0.056	0.056	0.056	0.056	-
Feb 8, 2024	0.053	0.053	0.053	0.053	0.053	168,000
Feb 7, 2024	0.048	0.060	0.045	0.049	0.049	1,876,000
Feb 6, 2024	0.042	0.047	0.042	0.047	0.047	280,000
Feb 5, 2024	0.042	0.042	0.042	0.042	0.042	2,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shanghai XNG Holdings Limited (3666.HK)