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

Xinyi Electric Storage Holdings Limited (8328.HK)

Compare
0.840
0.000
(0.00%)
At close: 3:59:11 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20250.8300.8400.8300.8400.84048,000
Mar 3, 20250.8200.9000.8200.8400.840452,000
Feb 28, 20250.8000.8200.7500.8200.820262,000
Feb 27, 20250.8100.8100.8000.8000.800148,000
Feb 26, 20250.8100.8500.8100.8300.830168,000
Feb 25, 20250.7800.8400.7800.8100.8104,000
Feb 24, 20250.8200.8400.7800.8200.82084,000
Feb 21, 20250.8000.8200.7800.8200.820244,000
Feb 20, 20250.8400.8500.7600.7900.790177,250
Feb 19, 20250.8500.8500.8000.8300.830162,000
Feb 18, 20250.8400.8400.8400.8400.84036,000
Feb 17, 20250.8700.8700.8000.8400.840321,750
Feb 14, 20250.8500.8700.7700.8500.850197,400
Feb 13, 20250.8700.8700.8000.8500.850660,000
Feb 12, 20250.8600.9000.8300.8500.85076,000
Feb 11, 20250.8900.8900.8600.8600.86028,440
Feb 10, 20250.8800.9000.8700.8600.86071,500
Feb 7, 20250.8500.8500.8000.8400.840252,000
Feb 6, 20250.8500.8500.8100.8000.80012,000
Feb 5, 20250.8400.8400.8200.8200.82020,000
Feb 4, 20250.8000.8200.8000.8200.82052,500
Feb 3, 20250.8100.8100.8100.8100.81060,000
Jan 28, 20250.8200.8200.8200.8200.820-
Jan 27, 20250.7800.8300.7500.7900.790528,000
Jan 24, 20250.8500.8600.7700.8100.810988,815
Jan 23, 20250.8700.8700.8500.8500.85024,000
Jan 22, 20250.8500.8500.8400.8500.85040,000
Jan 21, 20250.8300.9500.8300.8400.84053,000
Jan 20, 20250.8300.8300.8300.8300.83012,750
Jan 17, 20250.8500.8500.8500.8500.850-
Jan 16, 20250.8500.8600.8200.8500.85028,500
Jan 15, 20250.9600.9600.8200.8500.850279,800
Jan 14, 20250.8600.8600.8400.8400.840108,000
Jan 13, 20250.8700.8700.8700.8700.8708,000
Jan 10, 20250.8600.8600.8600.8600.860-
Jan 9, 20250.8200.8600.8200.8600.86028,000
Jan 8, 20250.8200.8600.8600.8600.86024,000
Jan 7, 20250.8300.8600.8300.8600.860116,000
Jan 6, 20250.8600.8700.8600.8700.87036,000
Jan 3, 20250.8700.8700.8700.8700.87060,000
Jan 2, 20250.8600.9300.8400.8700.870268,000
Dec 31, 20240.8200.8200.8200.8200.820-
Dec 30, 20240.9600.9700.9300.9300.930249,250
Dec 27, 20241.0001.0801.0001.0001.00080,000
Dec 24, 20241.0001.0001.0001.0001.000-
Dec 23, 20240.9600.9600.9600.9600.96012,480
Dec 20, 20240.9500.9500.9500.9500.9508,000
Dec 19, 20240.9400.9400.9400.9400.940-
Dec 18, 20240.9300.9400.9000.9400.94012,000
Dec 17, 20241.0001.0000.9500.9500.950160,000
Dec 16, 20241.0001.0001.0001.0001.00020,000
Dec 13, 20241.0001.0001.0001.0001.0004,000
Dec 12, 20241.0001.0300.9901.0001.000772,000
Dec 11, 20241.0501.0501.0501.0501.050-
Dec 10, 20241.0201.0701.0201.0501.05026,500
Dec 9, 20241.1001.1001.1001.1001.100-
Dec 6, 20241.0301.1200.9801.0801.080535,744
Dec 5, 20241.0101.0901.0001.0401.04064,000
Dec 4, 20241.0601.0601.0101.0601.06095,234
Dec 3, 20241.1101.1601.0801.1401.140220,000
Dec 2, 20241.1101.2401.1101.2001.20056,000
Nov 29, 20241.1601.1601.1601.1601.16013,500
Nov 28, 20241.1501.1501.1501.1501.1508,000
Nov 27, 20241.1501.1501.1501.1501.150-
Nov 26, 20241.1501.1501.1501.1501.150-
Nov 25, 20241.1501.1501.1501.1501.150-
Nov 22, 20241.2101.2101.0501.1301.13040,000
Nov 21, 20241.2101.2101.1601.1901.19028,000
Nov 20, 20241.1001.1601.1001.1601.16052,000
Nov 19, 20241.1101.1101.1101.1101.110-
Nov 18, 20241.0901.1901.0901.1101.11060,000
Nov 15, 20241.0801.0801.0801.0801.080-
Nov 14, 20241.1201.1201.0801.0801.08095,350
Nov 13, 20241.1101.1401.1101.1401.14010,500
Nov 12, 20241.1001.2601.1001.1201.12092,000
Nov 11, 20241.1601.1601.1601.1601.160-
Nov 8, 20241.2001.2001.1601.1601.160127,455
Nov 7, 20241.2501.2501.2001.2001.20016,000
Nov 6, 20241.2601.2601.2601.2601.2604,250
Nov 5, 20241.2001.2801.2001.2001.200180,000
Nov 4, 20241.2101.2101.2101.2101.2108,500
Nov 1, 20241.2201.2201.2201.2201.220-
Oct 31, 20241.2201.2201.2201.2201.220-
Oct 30, 20241.2101.2901.2101.2201.22025,669
Oct 29, 20241.2201.2201.1901.1901.19072,000
Oct 28, 20241.3101.3101.2801.2801.28024,000
Oct 25, 20241.2401.3001.2401.2901.290124,875
Oct 24, 20241.2001.2401.1901.2401.24068,000
Oct 23, 20241.2001.2401.1301.1901.190218,000
Oct 22, 20241.1701.2001.1701.2001.20040,505
Oct 21, 20241.2001.2101.1901.1901.190176,000
Oct 18, 20241.1501.2301.1501.2001.200104,000
Oct 17, 20241.2001.2401.2001.2401.2408,000
Oct 16, 20241.2101.2401.2001.2401.24037,089
Oct 15, 20241.1101.2901.1101.2101.21017,250
Oct 14, 20241.3001.3001.2401.2601.260140,000
Oct 10, 20241.3401.3901.3401.3801.38060,398
Oct 9, 20241.4601.4601.2801.3001.300260,500
Oct 8, 20241.6201.6201.4601.4601.460480,800
Oct 7, 20241.4001.6301.4001.6201.6201,056,070
Oct 4, 20241.2001.3501.2001.3201.320405,250
Oct 3, 20241.3701.3701.2101.2801.280260,500
Oct 2, 20241.4601.4901.3601.3801.380629,778
Sep 30, 20241.3601.4601.2301.4201.420853,250
Sep 27, 20241.2901.3901.2801.3601.360208,000
Sep 26, 20241.1001.3001.1001.2901.290296,000
Sep 25, 20241.0601.2001.0601.0801.080364,000
Sep 24, 20240.9301.0800.9101.0601.060121,250
Sep 23, 20240.9500.9600.9100.9600.96044,000
Sep 20, 20240.9701.0000.9500.9900.99084,000
Sep 19, 20240.9600.9900.9601.0001.00072,000
Sep 17, 20240.9300.9900.9300.9900.99060,000
Sep 16, 20240.9600.9600.9600.9600.960-
Sep 13, 20240.9800.9800.9300.9600.96037,750
Sep 12, 20240.9600.9600.9600.9600.9604,000
Sep 11, 20240.9900.9900.9300.9400.94076,895
Sep 10, 20241.0101.0100.9301.0001.00028,000
Sep 9, 20241.0801.0801.0801.0801.080-
Sep 5, 20241.1401.1401.0901.0901.09049,000
Sep 4, 20241.1001.1001.1001.0901.0904,000
Sep 3, 20241.0201.0201.0201.0201.020-
Sep 2, 20241.0501.0501.0001.0201.02063,500
Aug 30, 20241.0501.0501.0501.0501.050-
Aug 29, 20241.0801.0601.0001.0601.06032,000
Aug 28, 20241.1001.1001.1001.0801.0806,750
Aug 27, 20241.0801.0801.0801.0801.08017,250
Aug 26, 20241.0701.0701.0701.0701.070-
Aug 23, 20241.0701.0701.0701.0701.070-
Aug 22, 20241.0701.0701.0701.0701.070-
Aug 21, 20241.0801.0801.0801.0801.080-
Aug 20, 20241.0901.0901.0901.0901.090-
Aug 19, 20241.0101.0101.0001.0001.000138,736
Aug 16, 20241.0001.0200.9801.0001.000113,206
Aug 15, 20241.0301.0300.9700.9800.980169,250
Aug 14, 20241.0301.0901.0301.0301.03040,000
Aug 13, 20241.0701.0701.0701.0701.07028,000
Aug 12, 20241.1501.1501.1501.1501.150-
Aug 9, 20241.1501.1501.1501.1501.150-
Aug 8, 20241.1601.1601.1601.1601.160-
Aug 7, 20241.1601.1601.1601.1601.1604,000
Aug 6, 20241.1101.1501.1001.1501.15051,250
Aug 5, 20241.0001.2801.0001.2201.2208,250
Aug 2, 20241.2801.2801.2801.2801.280-
Aug 1, 20241.2301.3001.2201.3001.30084,000
Jul 31, 20241.0801.2601.0301.2201.220412,000
Jul 30, 20241.0501.0601.0201.0601.060288,800
Jul 29, 20241.0901.0901.0501.0501.050133,250
Jul 26, 20241.0601.0801.0601.0801.08028,000
Jul 25, 20241.1101.1101.0801.0801.08016,000
Jul 24, 20241.1001.1001.1001.1001.100-
Jul 23, 20241.1301.1301.1301.1301.1304,000
Jul 22, 20241.1401.1401.1401.1401.140-
Jul 19, 20241.1501.1501.1501.1501.15012,000
Jul 18, 20241.1601.2001.1601.2001.2008,000
Jul 17, 20241.0901.1801.0901.1801.18036,000
Jul 16, 20241.1801.1801.1801.1801.180-
Jul 15, 20241.1001.2001.0701.2001.200100,000
Jul 12, 20241.0801.1401.0501.1001.100306,000
Jul 11, 20241.0101.1301.0001.0901.090101,500
Jul 10, 20241.0101.1500.9901.1001.10084,750
Jul 9, 20241.1701.1701.1501.1601.160256,000
Jul 8, 20241.2201.2401.1601.1601.160181,250
Jul 5, 20241.2201.2501.2201.2501.25064,000
Jul 4, 20241.3001.3001.2301.2401.240164,800
Jul 3, 20241.3201.3201.2801.3201.320208,000
Jul 2, 20241.3601.3601.3601.3601.36033,475
Jun 28, 20241.3201.4001.2501.4001.400180,000
Jun 27, 20241.3501.3401.2301.3101.310620,000
Jun 26, 20241.4101.4101.3601.3601.360228,950
Jun 25, 20241.4401.4401.4401.4401.4404,000
Jun 24, 20241.4701.4701.4001.4301.4301,519,634
Jun 21, 20241.5001.5001.5001.5001.500-
Jun 20, 20241.5301.5801.4401.5201.520165,000
Jun 19, 20241.5301.6401.5001.5001.500108,250
Jun 18, 20241.5201.5701.5101.5101.51028,000
Jun 17, 20241.5101.5101.5101.5101.5105,250
Jun 14, 20241.5201.5201.5201.5201.5208,000
Jun 13, 20241.5301.5801.5001.5801.58021,382
Jun 12, 20241.5801.5801.5801.5801.580-
Jun 11, 20241.5801.5801.5801.5801.580-
Jun 7, 20241.5101.5801.5101.5801.58061,750
Jun 6, 20241.5201.6101.5101.6101.610144,000
Jun 5, 20241.5101.6001.5101.5901.590104,000
Jun 4, 20241.5201.6201.5001.5101.510148,000
Jun 3, 20241.6201.6201.5501.5601.560156,500
May 31, 20241.6801.6801.6801.6801.6807,250
May 30, 20241.6801.6801.6801.6801.6808,000
May 29, 20241.6601.6601.6601.6601.660-
May 28, 20241.6601.6601.6601.6601.66034,400
May 27, 20241.6701.6701.6701.6701.670-
May 24, 20241.6401.6401.6401.6401.640-
May 23, 20241.7001.7001.6401.6901.69024,000
May 22, 20241.6701.6901.6301.6901.69028,000
May 21, 20241.7201.7201.7201.7201.720-
May 20, 20241.6801.7301.6701.7301.730136,000
May 17, 20241.6901.7401.6901.7401.7404,000
May 16, 20241.7201.7401.6901.7401.740104,000
May 14, 20241.7601.7801.7201.7801.78022,625
May 13, 20241.7601.7901.7201.7901.79055,000
May 10, 20241.7401.7701.6801.7501.75077,000
May 9, 20241.6201.7601.6201.7501.75069,500
May 8, 20241.7401.7501.5901.7101.71028,000
May 7, 20241.7001.7601.7001.7301.73088,000
May 6, 20241.6701.6801.5001.6701.67064,000
May 3, 20241.6401.6801.6401.6701.67040,000
May 2, 20241.6001.6201.6001.6201.62028,000
Apr 30, 20241.6201.6301.6201.6201.62012,000
Apr 29, 20241.6101.6101.6101.6101.6105,207
Apr 26, 20241.5301.6001.4901.5801.58060,000
Apr 25, 20241.5501.5501.5501.5501.550-
Apr 24, 20241.4901.5501.4901.5501.55032,130
Apr 23, 20241.5501.5501.5501.5501.5504,000
Apr 22, 20241.4601.5701.4601.5501.55025,902
Apr 19, 20241.4001.5001.3901.4501.45097,771
Apr 18, 20241.4101.4501.4101.4501.45044,000
Apr 17, 20241.4001.4401.4001.4401.44052,000
Apr 16, 20241.4201.4501.4101.4301.43028,000
Apr 15, 20241.5201.5201.4701.4801.48036,000
Apr 12, 20241.5601.5601.5601.5601.560-
Apr 11, 20241.5601.5601.5601.5601.560-
Apr 10, 20241.5501.5701.5501.5601.560426,169
Apr 9, 20241.5601.5601.5001.5001.50040,250
Apr 8, 20241.5601.5601.5601.5601.5608,907
Apr 5, 20241.5901.6301.5601.5601.56044,000
Apr 3, 20241.5701.6101.5701.5901.59044,000
Apr 2, 20241.4901.5701.4701.5701.57058,278
Mar 28, 20241.5201.5501.4701.5501.550182,335
Mar 27, 20241.6801.6801.5201.5201.520113,404
Mar 26, 20241.7401.7401.6601.6801.68064,027
Mar 25, 20241.6901.7201.6801.6901.69056,000
Mar 22, 20241.7501.7801.7001.7801.78094,063
Mar 21, 20241.8101.8101.7701.8001.80030,063
Mar 20, 20241.8601.9001.8001.8001.800124,125
Mar 19, 20241.8901.8901.8901.8901.890-
Mar 18, 20241.9001.9001.9001.9001.900-
Mar 15, 20241.8601.9501.8001.9401.940276,000
Mar 14, 20241.9001.9601.9001.9001.90054,188
Mar 13, 20241.8301.9801.8301.9101.910188,749
Mar 12, 20241.7401.9001.7401.9101.910272,249
Mar 11, 20241.7301.7601.7101.7301.73063,191
Mar 8, 20241.7501.7301.7101.7301.73029,500
Mar 7, 20241.7601.7801.7601.7501.75022,063
Mar 6, 20241.6901.7601.6901.7601.760101,432
Mar 5, 20241.7801.7801.6501.6801.68064,200
Mar 4, 20241.9001.9001.7501.7801.780133,155