HKSE - Delayed Quote HKD

Xinyi Energy Holdings Limited (3868.HK)

1.160 +0.080 (+7.41%)
At close: June 7 at 4:09 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jun 7, 2024 1.080 1.180 1.050 1.160 1.160 51,130,095
Jun 6, 2024 1.100 1.110 1.060 1.080 1.080 22,684,000
Jun 5, 2024 1.080 1.110 1.070 1.100 1.100 14,426,932
Jun 4, 2024 0.026 Dividend
Jun 4, 2024 1.110 1.110 1.070 1.080 1.080 9,778,446
Jun 3, 2024 1.120 1.130 1.100 1.110 1.084 15,815,712
May 31, 2024 1.150 1.150 1.100 1.110 1.084 24,327,710
May 30, 2024 1.160 1.170 1.120 1.140 1.113 13,129,553
May 29, 2024 1.160 1.210 1.140 1.150 1.123 22,175,798
May 28, 2024 1.160 1.180 1.140 1.150 1.123 12,643,621
May 27, 2024 1.150 1.170 1.120 1.160 1.133 11,232,000
May 24, 2024 1.140 1.170 1.140 1.150 1.123 11,248,903
May 23, 2024 1.210 1.220 1.150 1.160 1.133 20,946,601
May 22, 2024 1.170 1.240 1.170 1.200 1.172 22,593,744
May 21, 2024 1.220 1.220 1.160 1.170 1.143 15,244,757
May 20, 2024 1.210 1.240 1.200 1.220 1.191 17,544,000
May 17, 2024 1.200 1.210 1.170 1.200 1.172 17,030,727
May 16, 2024 1.180 1.200 1.170 1.190 1.162 11,582,442
May 14, 2024 1.220 1.250 1.170 1.180 1.152 9,611,199
May 13, 2024 1.190 1.220 1.160 1.210 1.182 13,194,603
May 10, 2024 1.150 1.200 1.140 1.190 1.162 17,361,823
May 9, 2024 1.100 1.150 1.100 1.150 1.123 8,051,000
May 8, 2024 1.130 1.140 1.090 1.100 1.074 6,066,471
May 7, 2024 1.150 1.160 1.130 1.130 1.104 5,923,467
May 6, 2024 1.120 1.150 1.110 1.150 1.123 8,634,724
May 3, 2024 1.150 1.160 1.100 1.120 1.094 8,817,923
May 2, 2024 1.100 1.140 1.090 1.130 1.104 3,805,357
Apr 30, 2024 1.120 1.130 1.090 1.100 1.074 10,660,303
Apr 29, 2024 1.090 1.120 1.090 1.110 1.084 8,520,527
Apr 26, 2024 1.060 1.100 1.050 1.090 1.064 9,164,078
Apr 25, 2024 1.050 1.080 1.050 1.060 1.035 7,969,000
Apr 24, 2024 1.050 1.060 1.030 1.050 1.025 2,511,883
Apr 23, 2024 1.050 1.050 1.020 1.040 1.016 7,191,850
Apr 22, 2024 1.040 1.070 1.040 1.040 1.016 4,230,962
Apr 19, 2024 1.030 1.050 1.030 1.040 1.016 11,315,001
Apr 18, 2024 1.060 1.080 1.030 1.030 1.006 10,446,000
Apr 17, 2024 1.050 1.070 1.040 1.060 1.035 7,014,000
Apr 16, 2024 1.060 1.070 1.030 1.040 1.016 12,430,655
Apr 15, 2024 1.080 1.090 1.050 1.060 1.035 6,683,898
Apr 12, 2024 1.140 1.150 1.070 1.080 1.055 13,643,717
Apr 11, 2024 1.150 1.150 1.120 1.150 1.123 3,122,000
Apr 10, 2024 1.130 1.170 1.130 1.150 1.123 6,828,376
Apr 9, 2024 1.100 1.130 1.100 1.110 1.084 5,762,914
Apr 8, 2024 1.100 1.100 1.070 1.090 1.064 7,308,000
Apr 5, 2024 1.090 1.100 1.050 1.090 1.064 5,050,721
Apr 3, 2024 1.080 1.110 1.070 1.100 1.074 6,717,515
Apr 2, 2024 1.110 1.140 1.090 1.100 1.074 8,614,419
Mar 28, 2024 1.100 1.120 1.080 1.110 1.084 7,752,000
Mar 27, 2024 1.100 1.110 1.080 1.090 1.064 15,074,467
Mar 26, 2024 1.120 1.120 1.090 1.100 1.074 10,396,000
Mar 25, 2024 1.130 1.130 1.080 1.120 1.094 7,304,200
Mar 22, 2024 1.160 1.160 1.100 1.120 1.094 9,466,138
Mar 21, 2024 1.160 1.180 1.150 1.160 1.133 4,896,079
Mar 20, 2024 1.170 1.170 1.140 1.160 1.133 3,559,640
Mar 19, 2024 1.170 1.170 1.140 1.160 1.133 4,776,000
Mar 18, 2024 1.150 1.190 1.150 1.170 1.143 10,431,332
Mar 15, 2024 1.130 1.160 1.120 1.160 1.133 13,715,294
Mar 14, 2024 1.170 1.180 1.130 1.140 1.113 9,306,000
Mar 13, 2024 1.210 1.210 1.140 1.150 1.123 18,448,832
Mar 12, 2024 1.170 1.200 1.150 1.170 1.143 16,898,000
Mar 11, 2024 1.130 1.170 1.090 1.150 1.123 35,296,439
Mar 8, 2024 1.100 1.120 1.080 1.110 1.084 12,014,081
Mar 7, 2024 1.150 1.150 1.060 1.090 1.064 16,535,368
Mar 6, 2024 1.050 1.190 1.050 1.140 1.113 22,185,474
Mar 5, 2024 1.050 1.070 1.040 1.060 1.035 10,013,296
Mar 4, 2024 1.070 1.070 1.040 1.070 1.045 8,292,182
Mar 1, 2024 1.080 1.090 1.020 1.060 1.035 16,344,657
Feb 29, 2024 1.090 1.100 1.020 1.090 1.064 30,744,642
Feb 28, 2024 1.120 1.160 1.080 1.100 1.074 6,408,000
Feb 27, 2024 1.120 1.130 1.090 1.120 1.094 6,854,000
Feb 26, 2024 1.110 1.130 1.090 1.110 1.084 5,162,585
Feb 23, 2024 1.130 1.130 1.090 1.100 1.074 14,058,810
Feb 22, 2024 1.100 1.150 1.090 1.130 1.104 9,834,092
Feb 21, 2024 1.090 1.160 1.060 1.100 1.074 10,723,837
Feb 20, 2024 1.070 1.100 1.050 1.090 1.064 3,794,884
Feb 19, 2024 1.070 1.070 1.030 1.060 1.035 4,811,784
Feb 16, 2024 1.020 1.080 1.010 1.070 1.045 8,140,757
Feb 15, 2024 1.020 1.020 0.990 1.010 0.986 3,684,000
Feb 14, 2024 1.070 1.070 0.980 1.020 0.996 8,890,602
Feb 9, 2024 1.050 1.050 1.050 1.050 1.025 -
Feb 8, 2024 1.080 1.090 1.060 1.080 1.055 9,460,800
Feb 7, 2024 1.070 1.080 1.050 1.070 1.045 11,283,913
Feb 6, 2024 1.040 1.080 1.000 1.070 1.045 17,540,400
Feb 5, 2024 1.080 1.080 1.030 1.040 1.016 10,066,258
Feb 2, 2024 1.120 1.150 1.080 1.090 1.064 5,042,445
Feb 1, 2024 1.090 1.130 1.070 1.100 1.074 4,856,300
Jan 31, 2024 1.120 1.140 1.080 1.090 1.064 10,615,718
Jan 30, 2024 1.150 1.160 1.110 1.120 1.094 6,236,903
Jan 29, 2024 1.210 1.220 1.150 1.150 1.123 5,622,200
Jan 26, 2024 1.190 1.220 1.180 1.200 1.172 5,246,181
Jan 25, 2024 1.190 1.230 1.180 1.220 1.191 4,907,775
Jan 24, 2024 1.170 1.200 1.140 1.190 1.162 7,341,556
Jan 23, 2024 1.140 1.180 1.130 1.140 1.113 6,972,993
Jan 22, 2024 1.190 1.190 1.120 1.130 1.104 10,214,779
Jan 19, 2024 1.220 1.220 1.180 1.180 1.152 6,560,432
Jan 18, 2024 1.210 1.240 1.180 1.220 1.191 4,165,459
Jan 17, 2024 1.310 1.310 1.210 1.210 1.182 7,656,000
Jan 16, 2024 1.290 1.310 1.270 1.300 1.270 2,602,167
Jan 15, 2024 1.290 1.290 1.290 1.290 1.260 -
Jan 12, 2024 1.330 1.330 1.290 1.300 1.270 5,091,225
Jan 11, 2024 1.330 1.340 1.310 1.330 1.299 2,613,445
Jan 10, 2024 1.350 1.350 1.320 1.320 1.289 964,400
Jan 9, 2024 1.340 1.350 1.310 1.320 1.289 1,458,000
Jan 8, 2024 1.360 1.360 1.320 1.330 1.299 4,227,300
Jan 5, 2024 1.360 1.380 1.350 1.370 1.338 2,542,898
Jan 4, 2024 1.370 1.380 1.320 1.370 1.338 3,006,597
Jan 3, 2024 1.350 1.380 1.340 1.360 1.328 3,390,337
Jan 2, 2024 1.410 1.420 1.350 1.360 1.328 1,632,151
Dec 29, 2023 1.410 1.450 1.410 1.430 1.397 2,645,843
Dec 28, 2023 1.390 1.460 1.390 1.460 1.426 3,850,287
Dec 27, 2023 1.370 1.400 1.350 1.390 1.357 4,044,600
Dec 22, 2023 1.340 1.400 1.320 1.370 1.338 9,297,000
Dec 21, 2023 1.290 1.360 1.290 1.360 1.328 3,152,495
Dec 20, 2023 1.290 1.320 1.230 1.300 1.270 2,518,693
Dec 19, 2023 1.310 1.310 1.280 1.290 1.260 3,094,000
Dec 18, 2023 1.300 1.330 1.290 1.320 1.289 8,047,695
Dec 15, 2023 1.250 1.380 1.250 1.310 1.279 9,771,944
Dec 14, 2023 1.240 1.310 1.240 1.280 1.250 11,138,498
Dec 13, 2023 1.250 1.270 1.240 1.250 1.221 11,162,737
Dec 12, 2023 1.260 1.280 1.230 1.260 1.230 9,256,000
Dec 11, 2023 1.260 1.270 1.230 1.260 1.230 6,893,600
Dec 8, 2023 1.270 1.290 1.260 1.280 1.250 4,845,000
Dec 7, 2023 1.280 1.280 1.240 1.260 1.230 6,424,840
Dec 6, 2023 1.260 1.320 1.260 1.290 1.260 8,556,282
Dec 5, 2023 1.260 1.280 1.240 1.270 1.240 7,683,687
Dec 4, 2023 1.290 1.310 1.260 1.270 1.240 5,564,000
Dec 1, 2023 1.310 1.310 1.250 1.290 1.260 14,567,734
Nov 30, 2023 1.370 1.370 1.310 1.310 1.279 45,295,803
Nov 29, 2023 1.440 1.450 1.350 1.360 1.328 15,804,734
Nov 28, 2023 1.480 1.480 1.430 1.440 1.406 6,059,854
Nov 27, 2023 1.500 1.500 1.470 1.480 1.445 3,102,000
Nov 24, 2023 1.520 1.520 1.480 1.500 1.465 1,770,374
Nov 23, 2023 1.510 1.530 1.500 1.520 1.484 3,642,000
Nov 22, 2023 1.520 1.520 1.480 1.510 1.475 3,256,801
Nov 21, 2023 1.520 1.520 1.490 1.520 1.484 11,499,214
Nov 20, 2023 1.490 1.520 1.470 1.510 1.475 11,428,531
Nov 17, 2023 1.490 1.490 1.460 1.470 1.436 3,576,000
Nov 16, 2023 1.520 1.530 1.490 1.510 1.475 4,442,123
Nov 15, 2023 1.450 1.540 1.450 1.540 1.504 20,286,954
Nov 14, 2023 1.390 1.440 1.390 1.430 1.397 7,608,342
Nov 13, 2023 1.410 1.400 1.360 1.390 1.357 6,098,000
Nov 10, 2023 1.420 1.420 1.380 1.400 1.367 6,281,189
Nov 9, 2023 1.480 1.480 1.420 1.420 1.387 12,013,086
Nov 8, 2023 1.420 1.480 1.420 1.470 1.436 4,790,628
Nov 7, 2023 1.460 1.470 1.420 1.440 1.406 4,422,146
Nov 6, 2023 1.410 1.500 1.340 1.450 1.416 12,230,149
Nov 3, 2023 1.410 1.430 1.390 1.420 1.387 5,104,193
Nov 2, 2023 1.400 1.420 1.380 1.390 1.357 3,325,347
Nov 1, 2023 1.400 1.400 1.380 1.390 1.357 3,101,077
Oct 31, 2023 1.440 1.450 1.360 1.370 1.338 5,163,423
Oct 30, 2023 1.420 1.430 1.390 1.410 1.377 7,866,000
Oct 27, 2023 1.360 1.420 1.360 1.410 1.377 8,162,870
Oct 26, 2023 1.440 1.440 1.340 1.390 1.357 18,278,710
Oct 25, 2023 1.500 1.510 1.430 1.430 1.397 3,604,494
Oct 24, 2023 1.450 1.500 1.400 1.480 1.445 28,499,069
Oct 20, 2023 1.460 1.460 1.410 1.440 1.406 42,140,657
Oct 19, 2023 1.510 1.530 1.450 1.460 1.426 12,858,196
Oct 18, 2023 1.520 1.530 1.480 1.530 1.494 35,074,694
Oct 17, 2023 1.500 1.570 1.500 1.560 1.523 13,194,840
Oct 16, 2023 1.500 1.520 1.440 1.500 1.465 24,994,827
Oct 13, 2023 1.520 1.520 1.470 1.490 1.455 15,326,631
Oct 12, 2023 1.560 1.560 1.510 1.530 1.494 8,229,760
Oct 11, 2023 1.550 1.580 1.530 1.540 1.504 8,549,140
Oct 10, 2023 1.580 1.590 1.520 1.530 1.494 8,316,646
Oct 9, 2023 1.540 1.580 1.540 1.560 1.523 5,830,654
Oct 6, 2023 1.490 1.590 1.490 1.570 1.533 4,244,054
Oct 5, 2023 1.530 1.530 1.470 1.480 1.445 6,570,497
Oct 4, 2023 1.580 1.600 1.510 1.520 1.484 3,989,934
Oct 3, 2023 1.670 1.680 1.570 1.590 1.553 4,306,000
Sep 29, 2023 1.660 1.680 1.650 1.670 1.631 3,747,148
Sep 28, 2023 1.640 1.660 1.610 1.640 1.602 3,815,221
Sep 27, 2023 1.610 1.640 1.590 1.630 1.592 5,314,565
Sep 26, 2023 1.610 1.620 1.580 1.590 1.553 8,351,291
Sep 25, 2023 1.620 1.630 1.600 1.600 1.563 2,070,436
Sep 22, 2023 1.600 1.640 1.580 1.610 1.572 5,440,000
Sep 21, 2023 1.640 1.640 1.580 1.600 1.563 4,799,564
Sep 20, 2023 1.670 1.680 1.620 1.630 1.592 4,458,012
Sep 19, 2023 1.650 1.690 1.630 1.670 1.631 4,529,395
Sep 18, 2023 1.640 1.650 1.580 1.620 1.582 9,383,485
Sep 15, 2023 1.710 1.710 1.620 1.640 1.602 16,682,685
Sep 14, 2023 1.740 1.740 1.670 1.690 1.650 12,119,050
Sep 13, 2023 1.730 1.750 1.710 1.740 1.699 8,274,000
Sep 12, 2023 1.700 1.730 1.650 1.720 1.680 4,422,076
Sep 11, 2023 1.700 1.700 1.660 1.690 1.650 2,969,593
Sep 7, 2023 1.720 1.730 1.690 1.700 1.660 4,814,391
Sep 6, 2023 1.740 1.740 1.680 1.710 1.670 14,292,543
Sep 5, 2023 1.720 1.740 1.700 1.740 1.699 6,540,326
Sep 4, 2023 1.750 1.750 1.690 1.720 1.680 6,905,115
Aug 31, 2023 1.750 1.750 1.710 1.710 1.670 3,669,537
Aug 30, 2023 1.770 1.770 1.710 1.730 1.689 13,038,000
Aug 29, 2023 1.710 1.760 1.680 1.750 1.709 5,634,000
Aug 28, 2023 1.710 1.760 1.690 1.690 1.650 5,405,191
Aug 25, 2023 1.720 1.720 1.680 1.700 1.660 4,474,189
Aug 24, 2023 1.740 1.740 1.690 1.700 1.660 9,604,595
Aug 23, 2023 1.720 1.720 1.670 1.690 1.650 6,252,511
Aug 22, 2023 1.700 1.740 1.690 1.720 1.680 5,731,080
Aug 21, 2023 1.730 1.730 1.690 1.700 1.660 5,766,383
Aug 18, 2023 1.730 1.760 1.720 1.730 1.689 8,256,838
Aug 17, 2023 1.760 1.780 1.720 1.750 1.709 5,913,045
Aug 16, 2023 1.780 1.780 1.750 1.760 1.719 2,890,761
Aug 15, 2023 1.770 1.800 1.740 1.780 1.738 6,792,394
Aug 14, 2023 1.840 1.840 1.770 1.780 1.738 9,826,219
Aug 11, 2023 0.034 Dividend
Aug 11, 2023 1.910 1.920 1.840 1.840 1.797 16,896,000
Aug 10, 2023 1.960 1.970 1.920 1.920 1.842 11,048,006
Aug 9, 2023 2.000 2.000 1.950 1.960 1.880 6,509,201
Aug 8, 2023 1.980 2.010 1.930 2.000 1.919 11,333,773
Aug 7, 2023 1.970 1.990 1.900 1.980 1.899 19,530,347
Aug 4, 2023 1.970 2.020 1.910 1.970 1.890 18,536,201
Aug 3, 2023 1.900 1.950 1.860 1.940 1.861 32,075,931
Aug 2, 2023 1.890 1.910 1.850 1.900 1.823 32,981,423
Aug 1, 2023 2.340 2.340 1.770 1.900 1.823 80,689,640
Jul 31, 2023 2.450 2.490 2.360 2.390 2.293 6,927,696
Jul 28, 2023 2.380 2.440 2.350 2.430 2.331 38,752,344
Jul 27, 2023 2.360 2.420 2.350 2.390 2.293 5,617,692
Jul 26, 2023 2.380 2.400 2.340 2.350 2.254 13,383,059
Jul 25, 2023 2.340 2.400 2.340 2.380 2.283 3,487,281
Jul 24, 2023 2.350 2.360 2.310 2.320 2.226 8,081,173
Jul 21, 2023 2.310 2.340 2.300 2.340 2.245 12,217,195
Jul 20, 2023 2.300 2.360 2.300 2.340 2.245 8,071,654
Jul 19, 2023 2.350 2.350 2.300 2.340 2.245 7,416,946
Jul 18, 2023 2.360 2.370 2.330 2.350 2.254 3,308,600
Jul 14, 2023 2.330 2.390 2.330 2.370 2.274 3,426,200
Jul 13, 2023 2.420 2.440 2.370 2.370 2.274 2,526,306
Jul 12, 2023 2.480 2.520 2.410 2.410 2.312 4,772,000
Jul 11, 2023 2.480 2.520 2.440 2.510 2.408 8,621,082
Jul 10, 2023 2.420 2.510 2.420 2.480 2.379 6,157,802
Jul 7, 2023 2.460 2.480 2.400 2.420 2.321 4,665,654
Jul 6, 2023 2.610 2.620 2.470 2.490 2.389 9,064,001
Jul 5, 2023 2.640 2.680 2.570 2.630 2.523 7,048,842
Jul 4, 2023 2.560 2.640 2.510 2.630 2.523 5,833,670
Jul 3, 2023 2.560 2.600 2.520 2.560 2.456 5,457,634
Jun 30, 2023 2.510 2.600 2.440 2.560 2.456 17,034,318
Jun 29, 2023 2.410 2.540 2.390 2.510 2.408 14,781,965
Jun 28, 2023 2.420 2.420 2.370 2.390 2.293 3,814,800
Jun 27, 2023 2.330 2.430 2.330 2.400 2.302 6,550,798
Jun 26, 2023 2.220 2.380 2.220 2.340 2.245 10,424,800
Jun 23, 2023 2.350 2.350 2.200 2.210 2.120 4,433,784
Jun 21, 2023 2.350 2.370 2.310 2.350 2.254 5,118,241
Jun 20, 2023 2.420 2.420 2.350 2.390 2.293 3,643,201
Jun 19, 2023 2.420 2.450 2.350 2.420 2.321 4,500,885
Jun 16, 2023 2.390 2.430 2.330 2.400 2.302 26,792,000
Jun 15, 2023 2.480 2.480 2.350 2.350 2.254 7,723,088
Jun 14, 2023 2.340 2.460 2.300 2.460 2.360 16,922,291
Jun 13, 2023 2.200 2.360 2.200 2.340 2.245 21,729,200
Jun 12, 2023 2.230 2.230 2.190 2.220 2.130 8,492,200
Jun 9, 2023 2.250 2.250 2.210 2.230 2.139 4,291,201
Jun 8, 2023 2.350 2.350 2.250 2.270 2.178 5,975,500
Jun 7, 2023 2.190 2.350 2.150 2.330 2.235 40,996,009

Related Tickers

1798.HK China Datang Corporation Renewable Power Co., Limited
2.160
+7.46%
 
0916.HK China Longyuan Power Group Corporation Limited
8.050
+5.23%
 
1165.HK Shunfeng International Clean Energy Limited
0.029
-3.33%
 
1257.HK China Everbright Greentech Limited
0.690
+1.47%
 
1250.HK Shandong Hi-Speed New Energy Group Limited
1.770
-1.12%
 
0686.HK Beijing Energy International Holding Co., Ltd.
0.204
+6.25%
 
0182.HK Concord New Energy Group Limited
0.670
+1.52%
 
0451.HK GCL New Energy Holdings Limited
0.440
-2.22%