Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

Xinyi Energy Holdings Limited (3868.HK)

Compare

0.800

-0.040

(-4.76%)

At close: 4:08:02 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	0.850	0.850	0.800	0.800	0.800	16,108,156
Feb 27, 2025	0.850	0.860	0.820	0.840	0.840	18,250,436
Feb 26, 2025	0.820	0.850	0.820	0.840	0.840	11,640,130
Feb 25, 2025	0.860	0.860	0.820	0.820	0.820	9,381,545
Feb 24, 2025	0.810	0.850	0.800	0.850	0.850	15,238,539
Feb 21, 2025	0.820	0.820	0.800	0.810	0.810	10,798,445
Feb 20, 2025	0.820	0.830	0.810	0.810	0.810	10,090,035
Feb 19, 2025	0.810	0.820	0.800	0.820	0.820	3,831,435
Feb 18, 2025	0.820	0.840	0.810	0.810	0.810	12,200,022
Feb 17, 2025	0.810	0.820	0.800	0.820	0.820	7,503,161
Feb 14, 2025	0.790	0.810	0.780	0.800	0.800	8,702,540
Feb 13, 2025	0.800	0.800	0.780	0.780	0.780	10,613,730
Feb 12, 2025	0.790	0.800	0.780	0.790	0.790	7,054,155
Feb 11, 2025	0.800	0.800	0.780	0.790	0.790	7,118,000
Feb 10, 2025	0.800	0.820	0.800	0.800	0.800	6,812,246
Feb 7, 2025	0.780	0.810	0.770	0.800	0.800	17,599,811
Feb 6, 2025	0.770	0.780	0.760	0.780	0.780	6,653,093
Feb 5, 2025	0.780	0.780	0.760	0.770	0.770	5,477,378
Feb 4, 2025	0.750	0.770	0.750	0.760	0.760	3,303,748
Feb 3, 2025	0.780	0.780	0.740	0.740	0.740	4,614,743
Jan 28, 2025	0.780	0.780	0.780	0.780	0.780	-
Jan 27, 2025	0.790	0.800	0.780	0.790	0.790	2,950,831
Jan 24, 2025	0.770	0.790	0.760	0.780	0.780	6,160,000
Jan 23, 2025	0.770	0.780	0.760	0.760	0.760	4,543,232
Jan 22, 2025	0.770	0.780	0.760	0.780	0.780	2,705,889
Jan 21, 2025	0.780	0.780	0.770	0.770	0.770	2,004,138
Jan 20, 2025	0.770	0.780	0.760	0.780	0.780	2,844,000
Jan 17, 2025	0.760	0.770	0.760	0.770	0.770	1,004,000
Jan 16, 2025	0.760	0.780	0.760	0.770	0.770	2,164,006
Jan 15, 2025	0.750	0.770	0.740	0.760	0.760	3,393,062
Jan 14, 2025	0.730	0.750	0.720	0.740	0.740	5,713,850
Jan 13, 2025	0.730	0.740	0.720	0.720	0.720	1,862,565
Jan 10, 2025	0.760	0.760	0.720	0.740	0.740	6,355,435
Jan 9, 2025	0.760	0.770	0.750	0.750	0.750	1,462,000
Jan 8, 2025	0.760	0.760	0.740	0.760	0.760	5,783,971
Jan 7, 2025	0.760	0.770	0.750	0.760	0.760	7,060,006
Jan 6, 2025	0.760	0.770	0.750	0.760	0.760	4,814,000
Jan 3, 2025	0.770	0.780	0.760	0.760	0.760	3,235,417
Jan 2, 2025	0.780	0.780	0.760	0.770	0.770	4,034,615
Dec 31, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 30, 2024	0.780	0.790	0.770	0.780	0.780	4,098,000
Dec 27, 2024	0.780	0.780	0.760	0.770	0.770	5,644,000
Dec 24, 2024	0.790	0.790	0.790	0.790	0.790	-
Dec 23, 2024	0.790	0.790	0.760	0.760	0.760	17,244,000
Dec 20, 2024	0.800	0.810	0.780	0.780	0.780	11,458,050
Dec 19, 2024	0.810	0.810	0.790	0.790	0.790	14,589,779
Dec 18, 2024	0.820	0.830	0.810	0.830	0.830	4,412,000
Dec 17, 2024	0.840	0.840	0.800	0.810	0.810	8,114,294
Dec 16, 2024	0.830	0.840	0.830	0.840	0.840	6,454,800
Dec 13, 2024	0.850	0.860	0.830	0.830	0.830	8,743,334
Dec 12, 2024	0.850	0.870	0.840	0.850	0.850	11,582,676
Dec 11, 2024	0.820	0.850	0.820	0.850	0.850	12,472,000
Dec 10, 2024	0.850	0.870	0.820	0.820	0.820	10,500,597
Dec 9, 2024	0.820	0.840	0.810	0.830	0.830	5,680,000
Dec 6, 2024	0.810	0.830	0.810	0.820	0.820	4,376,567
Dec 5, 2024	0.810	0.820	0.800	0.810	0.810	5,276,779
Dec 4, 2024	0.820	0.830	0.810	0.810	0.810	4,988,708
Dec 3, 2024	0.810	0.820	0.800	0.810	0.810	3,136,595
Dec 2, 2024	0.790	0.820	0.790	0.800	0.800	4,931,985
Nov 29, 2024	0.800	0.820	0.790	0.800	0.800	4,591,000
Nov 28, 2024	0.810	0.810	0.790	0.800	0.800	6,540,096
Nov 27, 2024	0.780	0.810	0.770	0.810	0.810	8,307,623
Nov 26, 2024	0.780	0.790	0.770	0.790	0.790	2,016,553
Nov 25, 2024	0.790	0.790	0.770	0.780	0.780	8,090,093
Nov 22, 2024	0.810	0.820	0.770	0.790	0.790	12,040,000
Nov 21, 2024	0.820	0.830	0.800	0.810	0.810	3,724,000
Nov 20, 2024	0.800	0.810	0.800	0.810	0.810	3,280,000
Nov 19, 2024	0.790	0.810	0.790	0.800	0.800	4,150,000
Nov 18, 2024	0.780	0.800	0.770	0.790	0.790	5,847,405
Nov 15, 2024	0.790	0.800	0.780	0.780	0.780	7,976,000
Nov 14, 2024	0.810	0.820	0.790	0.790	0.790	7,775,360
Nov 13, 2024	0.820	0.820	0.800	0.810	0.810	5,775,352
Nov 12, 2024	0.850	0.850	0.800	0.810	0.810	33,841,534
Nov 11, 2024	0.840	0.860	0.820	0.840	0.840	8,362,070
Nov 8, 2024	0.860	0.880	0.840	0.840	0.840	17,342,505
Nov 7, 2024	0.860	0.860	0.810	0.850	0.850	35,457,409
Nov 6, 2024	0.880	0.900	0.850	0.860	0.860	32,640,000
Nov 5, 2024	0.860	0.890	0.850	0.880	0.880	12,793,081
Nov 4, 2024	0.870	0.880	0.850	0.860	0.860	6,264,002
Nov 1, 2024	0.890	0.890	0.850	0.860	0.860	16,210,755
Oct 31, 2024	0.890	0.910	0.870	0.880	0.880	22,087,188
Oct 30, 2024	0.890	0.910	0.860	0.870	0.870	16,195,188
Oct 29, 2024	0.970	0.990	0.880	0.890	0.890	44,996,194
Oct 28, 2024	0.950	0.950	0.900	0.920	0.920	33,076,000
Oct 25, 2024	0.860	1.000	0.860	0.960	0.960	107,256,000
Oct 24, 2024	0.870	0.880	0.840	0.860	0.860	18,490,198
Oct 23, 2024	0.830	0.920	0.820	0.870	0.870	44,393,336
Oct 22, 2024	0.820	0.850	0.810	0.830	0.830	8,977,311
Oct 21, 2024	0.830	0.840	0.810	0.820	0.820	8,902,212
Oct 18, 2024	0.800	0.830	0.780	0.820	0.820	18,564,250
Oct 17, 2024	0.810	0.830	0.790	0.790	0.790	10,430,000
Oct 16, 2024	0.800	0.820	0.790	0.810	0.810	7,800,000
Oct 15, 2024	0.860	0.870	0.800	0.800	0.800	30,284,779
Oct 14, 2024	0.880	0.880	0.840	0.860	0.860	15,761,101
Oct 10, 2024	0.890	0.930	0.880	0.890	0.890	20,140,495
Oct 9, 2024	0.960	0.960	0.860	0.870	0.870	20,328,334
Oct 8, 2024	1.130	1.140	0.920	0.920	0.920	62,750,582
Oct 7, 2024	1.050	1.120	1.030	1.110	1.110	32,210,996
Oct 4, 2024	0.930	1.030	0.920	1.030	1.030	29,169,242
Oct 3, 2024	0.980	0.990	0.890	0.950	0.950	10,798,642
Oct 2, 2024	0.960	1.000	0.950	0.980	0.980	19,950,506
Sep 30, 2024	0.990	0.990	0.900	0.960	0.960	39,578,000
Sep 27, 2024	0.920	0.940	0.890	0.920	0.920	38,850,341
Sep 26, 2024	0.880	0.920	0.860	0.900	0.900	19,266,000
Sep 25, 2024	0.890	0.910	0.850	0.880	0.880	14,760,035
Sep 24, 2024	0.840	0.880	0.830	0.880	0.880	28,627,112
Sep 23, 2024	0.870	0.870	0.820	0.820	0.820	31,825,710
Sep 20, 2024	0.800	0.920	0.780	0.860	0.860	37,352,211
Sep 19, 2024	0.720	0.800	0.720	0.790	0.790	27,450,494
Sep 17, 2024	0.710	0.730	0.710	0.730	0.730	4,196,000
Sep 16, 2024	0.710	0.710	0.680	0.710	0.710	3,972,000
Sep 13, 2024	0.720	0.730	0.700	0.700	0.700	2,428,029
Sep 12, 2024	0.670	0.730	0.660	0.720	0.720	11,025,985
Sep 11, 2024	0.680	0.680	0.660	0.670	0.670	3,586,563
Sep 10, 2024	0.690	0.700	0.660	0.680	0.680	4,705,218
Sep 9, 2024	0.730	0.730	0.680	0.690	0.690	8,624,058
Sep 5, 2024	0.750	0.750	0.720	0.730	0.730	4,503,726
Sep 4, 2024	0.740	0.750	0.730	0.740	0.740	1,099,284
Sep 3, 2024	0.750	0.750	0.730	0.750	0.750	2,885,933
Sep 2, 2024	0.780	0.780	0.740	0.740	0.740	3,644,000
Aug 30, 2024	0.750	0.790	0.750	0.760	0.760	11,878,000
Aug 29, 2024	0.730	0.750	0.720	0.750	0.750	3,292,469
Aug 28, 2024	0.760	0.760	0.730	0.730	0.730	2,412,000
Aug 27, 2024	0.750	0.770	0.740	0.760	0.760	3,844,000
Aug 26, 2024	0.740	0.760	0.740	0.750	0.750	2,446,400
Aug 23, 2024	0.750	0.750	0.720	0.740	0.740	5,843,118
Aug 22, 2024	0.780	0.780	0.740	0.750	0.750	12,374,027
Aug 21, 2024	0.790	0.790	0.770	0.780	0.780	4,382,339
Aug 20, 2024	0.800	0.800	0.770	0.780	0.780	6,612,000
Aug 19, 2024	0.810	0.820	0.800	0.800	0.800	2,718,000
Aug 16, 2024	0.810	0.830	0.800	0.810	0.810	4,647,989
Aug 15, 2024	0.820	0.840	0.810	0.810	0.810	5,310,001
Aug 14, 2024	0.840	0.840	0.820	0.830	0.830	5,782,000
Aug 13, 2024	0.023 Dividend
Aug 13, 2024	0.860	0.870	0.840	0.850	0.850	6,392,400
Aug 12, 2024	0.890	0.890	0.870	0.870	0.847	2,421,244
Aug 9, 2024	0.880	0.900	0.870	0.880	0.857	3,560,002
Aug 8, 2024	0.890	0.890	0.870	0.880	0.857	1,106,003
Aug 7, 2024	0.850	0.900	0.850	0.890	0.866	9,826,357
Aug 6, 2024	0.850	0.870	0.840	0.850	0.828	3,634,000
Aug 5, 2024	0.860	0.890	0.840	0.850	0.828	9,285,079
Aug 2, 2024	0.880	0.890	0.850	0.870	0.847	10,255,250
Aug 1, 2024	0.890	0.900	0.880	0.890	0.866	10,051,081
Jul 31, 2024	0.890	0.920	0.890	0.890	0.866	9,226,500
Jul 30, 2024	0.900	0.900	0.880	0.880	0.857	5,430,000
Jul 29, 2024	0.920	0.920	0.900	0.900	0.876	1,562,000
Jul 26, 2024	0.910	0.930	0.910	0.910	0.886	3,524,000
Jul 25, 2024	0.910	0.920	0.900	0.900	0.876	10,172,000
Jul 24, 2024	0.920	0.920	0.900	0.910	0.886	12,733,023
Jul 23, 2024	0.970	0.970	0.920	0.920	0.896	21,388,001
Jul 22, 2024	0.980	0.980	0.950	0.960	0.935	15,415,020
Jul 19, 2024	1.020	1.020	1.000	1.000	0.974	5,494,000
Jul 18, 2024	1.010	1.020	1.000	1.020	0.993	2,921,775
Jul 17, 2024	1.020	1.030	1.010	1.010	0.983	3,821,766
Jul 16, 2024	1.020	1.020	1.000	1.020	0.993	3,911,037
Jul 15, 2024	1.020	1.020	1.000	1.020	0.993	4,454,000
Jul 12, 2024	1.020	1.030	1.010	1.020	0.993	7,172,732
Jul 11, 2024	1.000	1.020	0.990	1.010	0.983	4,371,625
Jul 10, 2024	1.000	1.010	0.980	0.980	0.954	4,493,998
Jul 9, 2024	0.990	1.010	0.980	1.000	0.974	6,878,173
Jul 8, 2024	1.000	1.000	0.970	0.990	0.964	18,435,215
Jul 5, 2024	1.020	1.020	1.000	1.000	0.974	3,640,000
Jul 4, 2024	1.040	1.040	1.010	1.020	0.993	2,298,844
Jul 3, 2024	1.000	1.040	0.990	1.030	1.003	6,863,862
Jul 2, 2024	1.010	1.030	1.000	1.000	0.974	5,120,713
Jun 28, 2024	1.020	1.030	1.000	1.010	0.983	6,624,305
Jun 27, 2024	1.020	1.030	1.000	1.010	0.983	10,580,000
Jun 26, 2024	1.040	1.040	1.020	1.030	1.003	8,115,500
Jun 25, 2024	1.040	1.050	1.020	1.030	1.003	6,538,912
Jun 24, 2024	1.060	1.060	1.030	1.030	1.003	14,870,000
Jun 21, 2024	1.100	1.100	1.060	1.070	1.042	23,356,000
Jun 20, 2024	1.100	1.110	1.090	1.100	1.071	4,560,999
Jun 19, 2024	1.100	1.120	1.090	1.100	1.071	7,730,050
Jun 18, 2024	1.120	1.120	1.080	1.090	1.061	12,489,716
Jun 17, 2024	1.140	1.140	1.100	1.110	1.081	9,588,000
Jun 14, 2024	1.140	1.170	1.130	1.140	1.110	7,869,325
Jun 13, 2024	1.140	1.180	1.130	1.140	1.110	6,254,000
Jun 12, 2024	1.120	1.140	1.080	1.130	1.100	19,458,724
Jun 11, 2024	1.170	1.200	1.110	1.130	1.100	67,985,616
Jun 7, 2024	1.080	1.180	1.050	1.160	1.129	51,130,095
Jun 6, 2024	1.100	1.110	1.060	1.080	1.051	22,684,000
Jun 5, 2024	1.080	1.110	1.070	1.100	1.071	14,426,932
Jun 4, 2024	0.026 Dividend
Jun 4, 2024	1.110	1.110	1.070	1.080	1.051	9,778,446
Jun 3, 2024	1.120	1.130	1.100	1.110	1.055	15,815,712
May 31, 2024	1.150	1.150	1.100	1.110	1.055	24,327,710
May 30, 2024	1.160	1.170	1.120	1.140	1.084	13,129,553
May 29, 2024	1.160	1.210	1.140	1.150	1.093	22,175,798
May 28, 2024	1.160	1.180	1.140	1.150	1.093	12,643,621
May 27, 2024	1.150	1.170	1.120	1.160	1.103	11,232,000
May 24, 2024	1.140	1.170	1.140	1.150	1.093	11,248,903
May 23, 2024	1.210	1.220	1.150	1.160	1.103	20,946,601
May 22, 2024	1.170	1.240	1.170	1.200	1.141	22,593,744
May 21, 2024	1.220	1.220	1.160	1.170	1.112	15,244,757
May 20, 2024	1.210	1.240	1.200	1.220	1.160	17,544,000
May 17, 2024	1.200	1.210	1.170	1.200	1.141	17,030,727
May 16, 2024	1.180	1.200	1.170	1.190	1.131	11,582,442
May 14, 2024	1.220	1.250	1.170	1.180	1.122	9,611,199
May 13, 2024	1.190	1.220	1.160	1.210	1.150	13,194,603
May 10, 2024	1.150	1.200	1.140	1.190	1.131	17,361,823
May 9, 2024	1.100	1.150	1.100	1.150	1.093	8,051,000
May 8, 2024	1.130	1.140	1.090	1.100	1.046	6,066,471
May 7, 2024	1.150	1.160	1.130	1.130	1.074	5,923,467
May 6, 2024	1.120	1.150	1.110	1.150	1.093	8,634,724
May 3, 2024	1.150	1.160	1.100	1.120	1.065	8,817,923
May 2, 2024	1.100	1.140	1.090	1.130	1.074	3,805,357
Apr 30, 2024	1.120	1.130	1.090	1.100	1.046	10,660,303
Apr 29, 2024	1.090	1.120	1.090	1.110	1.055	8,520,527
Apr 26, 2024	1.060	1.100	1.050	1.090	1.036	9,164,078
Apr 25, 2024	1.050	1.080	1.050	1.060	1.008	7,969,000
Apr 24, 2024	1.050	1.060	1.030	1.050	0.998	2,511,883
Apr 23, 2024	1.050	1.050	1.020	1.040	0.989	7,191,850
Apr 22, 2024	1.040	1.070	1.040	1.040	0.989	4,230,962
Apr 19, 2024	1.030	1.050	1.030	1.040	0.989	11,315,001
Apr 18, 2024	1.060	1.080	1.030	1.030	0.979	10,446,000
Apr 17, 2024	1.050	1.070	1.040	1.060	1.008	7,014,000
Apr 16, 2024	1.060	1.070	1.030	1.040	0.989	12,430,655
Apr 15, 2024	1.080	1.090	1.050	1.060	1.008	6,683,898
Apr 12, 2024	1.140	1.150	1.070	1.080	1.027	13,643,717
Apr 11, 2024	1.150	1.150	1.120	1.150	1.093	3,122,000
Apr 10, 2024	1.130	1.170	1.130	1.150	1.093	6,828,376
Apr 9, 2024	1.100	1.130	1.100	1.110	1.055	5,762,914
Apr 8, 2024	1.100	1.100	1.070	1.090	1.036	7,308,000
Apr 5, 2024	1.090	1.100	1.050	1.090	1.036	5,050,721
Apr 3, 2024	1.080	1.110	1.070	1.100	1.046	6,717,515
Apr 2, 2024	1.110	1.140	1.090	1.100	1.046	8,614,419
Mar 28, 2024	1.100	1.120	1.080	1.110	1.055	7,752,000
Mar 27, 2024	1.100	1.110	1.080	1.090	1.036	15,074,467
Mar 26, 2024	1.120	1.120	1.090	1.100	1.046	10,396,000
Mar 25, 2024	1.130	1.130	1.080	1.120	1.065	7,304,200
Mar 22, 2024	1.160	1.160	1.100	1.120	1.065	9,466,138
Mar 21, 2024	1.160	1.180	1.150	1.160	1.103	4,896,079
Mar 20, 2024	1.170	1.170	1.140	1.160	1.103	3,559,640
Mar 19, 2024	1.170	1.170	1.140	1.160	1.103	4,776,000
Mar 18, 2024	1.150	1.190	1.150	1.170	1.112	10,431,332
Mar 15, 2024	1.130	1.160	1.120	1.160	1.103	13,715,294
Mar 14, 2024	1.170	1.180	1.130	1.140	1.084	9,306,000
Mar 13, 2024	1.210	1.210	1.140	1.150	1.093	18,448,832
Mar 12, 2024	1.170	1.200	1.150	1.170	1.112	16,898,000
Mar 11, 2024	1.130	1.170	1.090	1.150	1.093	35,296,439
Mar 8, 2024	1.100	1.120	1.080	1.110	1.055	12,014,081
Mar 7, 2024	1.150	1.150	1.060	1.090	1.036	16,535,368
Mar 6, 2024	1.050	1.190	1.050	1.140	1.084	22,185,474
Mar 5, 2024	1.050	1.070	1.040	1.060	1.008	10,013,296
Mar 4, 2024	1.070	1.070	1.040	1.070	1.017	8,292,182
Mar 1, 2024	1.080	1.090	1.020	1.060	1.008	16,344,657
Feb 29, 2024	1.090	1.100	1.020	1.090	1.036	30,744,642
Feb 28, 2024	1.120	1.160	1.080	1.100	1.046	6,408,000

0182.HK CONCORD NE

0.475

-1.04%

0451.HK GCL NEWENERGY

0.450

-4.26%

1250.HK SDHS NEW ENERGY

1.690

-3.98%

0916.HK CHINA LONGYUAN

5.980

-3.08%

HLGN Heliogen, Inc.

1.0640

-0.56%

CEG Constellation Energy Corporation

249.74

-7.55%

GEV GE Vernova Inc.

326.28

-2.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Xinyi Energy Holdings Limited (3868.HK)

Related Tickers