Xinyi Energy Holdings Limited (3868.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 11,315,001 |
| 18 Apr 2024 | 1.060 | 1.080 | 1.030 | 1.030 | 1.030 | 10,446,000 |
| 17 Apr 2024 | 1.050 | 1.070 | 1.040 | 1.060 | 1.060 | 7,014,000 |
| 16 Apr 2024 | 1.060 | 1.070 | 1.030 | 1.040 | 1.040 | 12,430,655 |
| 15 Apr 2024 | 1.080 | 1.090 | 1.050 | 1.060 | 1.060 | 6,683,898 |
| 12 Apr 2024 | 1.140 | 1.150 | 1.070 | 1.080 | 1.080 | 13,643,717 |
| 11 Apr 2024 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 3,122,000 |
| 10 Apr 2024 | 1.130 | 1.170 | 1.130 | 1.150 | 1.150 | 6,828,376 |
| 09 Apr 2024 | 1.100 | 1.130 | 1.100 | 1.110 | 1.110 | 5,762,914 |
| 08 Apr 2024 | 1.100 | 1.100 | 1.070 | 1.090 | 1.090 | 7,308,000 |
| 05 Apr 2024 | 1.090 | 1.100 | 1.050 | 1.090 | 1.090 | 5,050,721 |
| 03 Apr 2024 | 1.080 | 1.110 | 1.070 | 1.100 | 1.100 | 6,717,515 |
| 02 Apr 2024 | 1.110 | 1.140 | 1.090 | 1.100 | 1.100 | 8,614,419 |
| 28 Mar 2024 | 1.100 | 1.120 | 1.080 | 1.110 | 1.110 | 7,752,000 |
| 27 Mar 2024 | 1.100 | 1.110 | 1.080 | 1.090 | 1.090 | 15,074,467 |
| 26 Mar 2024 | 1.120 | 1.120 | 1.090 | 1.100 | 1.100 | 10,396,000 |
| 25 Mar 2024 | 1.130 | 1.130 | 1.080 | 1.120 | 1.120 | 7,304,200 |
| 22 Mar 2024 | 1.160 | 1.160 | 1.100 | 1.120 | 1.120 | 9,466,138 |
| 21 Mar 2024 | 1.160 | 1.180 | 1.150 | 1.160 | 1.160 | 4,896,079 |
| 20 Mar 2024 | 1.170 | 1.170 | 1.140 | 1.160 | 1.160 | 3,559,640 |
| 19 Mar 2024 | 1.170 | 1.170 | 1.140 | 1.160 | 1.160 | 4,776,000 |
| 18 Mar 2024 | 1.150 | 1.190 | 1.150 | 1.170 | 1.170 | 10,431,332 |
| 15 Mar 2024 | 1.130 | 1.160 | 1.120 | 1.160 | 1.160 | 13,715,294 |
| 14 Mar 2024 | 1.170 | 1.180 | 1.130 | 1.140 | 1.140 | 9,306,000 |
| 13 Mar 2024 | 1.210 | 1.210 | 1.140 | 1.150 | 1.150 | 18,448,832 |
| 12 Mar 2024 | 1.170 | 1.200 | 1.150 | 1.170 | 1.170 | 16,898,000 |
| 11 Mar 2024 | 1.130 | 1.170 | 1.090 | 1.150 | 1.150 | 35,296,439 |
| 08 Mar 2024 | 1.100 | 1.120 | 1.080 | 1.110 | 1.110 | 12,014,081 |
| 07 Mar 2024 | 1.150 | 1.150 | 1.060 | 1.090 | 1.090 | 16,535,368 |
| 06 Mar 2024 | 1.050 | 1.190 | 1.050 | 1.140 | 1.140 | 22,185,474 |
| 05 Mar 2024 | 1.050 | 1.070 | 1.040 | 1.060 | 1.060 | 10,013,296 |
| 04 Mar 2024 | 1.070 | 1.070 | 1.040 | 1.070 | 1.070 | 8,292,182 |
| 01 Mar 2024 | 1.080 | 1.090 | 1.020 | 1.060 | 1.060 | 16,344,657 |
| 29 Feb 2024 | 1.090 | 1.100 | 1.020 | 1.090 | 1.090 | 30,744,642 |
| 28 Feb 2024 | 1.120 | 1.160 | 1.080 | 1.100 | 1.100 | 6,408,000 |
| 27 Feb 2024 | 1.120 | 1.130 | 1.090 | 1.120 | 1.120 | 6,854,000 |
| 26 Feb 2024 | 1.110 | 1.130 | 1.090 | 1.110 | 1.110 | 5,162,585 |
| 23 Feb 2024 | 1.130 | 1.130 | 1.090 | 1.100 | 1.100 | 14,058,810 |
| 22 Feb 2024 | 1.100 | 1.150 | 1.090 | 1.130 | 1.130 | 9,834,092 |
| 21 Feb 2024 | 1.090 | 1.160 | 1.060 | 1.100 | 1.100 | 10,723,837 |
| 20 Feb 2024 | 1.070 | 1.100 | 1.050 | 1.090 | 1.090 | 3,794,884 |
| 19 Feb 2024 | 1.070 | 1.070 | 1.030 | 1.060 | 1.060 | 4,811,784 |
| 16 Feb 2024 | 1.020 | 1.080 | 1.010 | 1.070 | 1.070 | 8,140,757 |
| 15 Feb 2024 | 1.020 | 1.020 | 0.990 | 1.010 | 1.010 | 3,684,000 |
| 14 Feb 2024 | 1.070 | 1.070 | 0.980 | 1.020 | 1.020 | 8,890,602 |
| 09 Feb 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
| 08 Feb 2024 | 1.080 | 1.090 | 1.060 | 1.080 | 1.080 | 9,460,800 |
| 07 Feb 2024 | 1.070 | 1.080 | 1.050 | 1.070 | 1.070 | 11,283,913 |
| 06 Feb 2024 | 1.040 | 1.080 | 1.000 | 1.070 | 1.070 | 17,540,400 |
| 05 Feb 2024 | 1.080 | 1.080 | 1.030 | 1.040 | 1.040 | 10,066,258 |
| 02 Feb 2024 | 1.120 | 1.150 | 1.080 | 1.090 | 1.090 | 5,042,445 |
| 01 Feb 2024 | 1.090 | 1.130 | 1.070 | 1.100 | 1.100 | 4,856,300 |
| 31 Jan 2024 | 1.120 | 1.140 | 1.080 | 1.090 | 1.090 | 10,615,718 |
| 30 Jan 2024 | 1.150 | 1.160 | 1.110 | 1.120 | 1.120 | 6,236,903 |
| 29 Jan 2024 | 1.210 | 1.220 | 1.150 | 1.150 | 1.150 | 5,622,200 |
| 26 Jan 2024 | 1.190 | 1.220 | 1.180 | 1.200 | 1.200 | 5,246,181 |
| 25 Jan 2024 | 1.190 | 1.230 | 1.180 | 1.220 | 1.220 | 4,907,775 |
| 24 Jan 2024 | 1.170 | 1.200 | 1.140 | 1.190 | 1.190 | 7,341,556 |
| 23 Jan 2024 | 1.140 | 1.180 | 1.130 | 1.140 | 1.140 | 6,972,993 |
| 22 Jan 2024 | 1.190 | 1.190 | 1.120 | 1.130 | 1.130 | 10,214,779 |
| 19 Jan 2024 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 6,560,432 |
| 18 Jan 2024 | 1.210 | 1.240 | 1.180 | 1.220 | 1.220 | 4,165,459 |
| 17 Jan 2024 | 1.310 | 1.310 | 1.210 | 1.210 | 1.210 | 7,656,000 |
| 16 Jan 2024 | 1.290 | 1.310 | 1.270 | 1.300 | 1.300 | 2,602,167 |
| 15 Jan 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | - |
| 12 Jan 2024 | 1.330 | 1.330 | 1.290 | 1.300 | 1.300 | 5,091,225 |
| 11 Jan 2024 | 1.330 | 1.340 | 1.310 | 1.330 | 1.330 | 2,613,445 |
| 10 Jan 2024 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 964,400 |
| 09 Jan 2024 | 1.340 | 1.350 | 1.310 | 1.320 | 1.320 | 1,458,000 |
| 08 Jan 2024 | 1.360 | 1.360 | 1.320 | 1.330 | 1.330 | 4,227,300 |
| 05 Jan 2024 | 1.360 | 1.380 | 1.350 | 1.370 | 1.370 | 2,542,898 |
| 04 Jan 2024 | 1.370 | 1.380 | 1.320 | 1.370 | 1.370 | 3,006,597 |
| 03 Jan 2024 | 1.350 | 1.380 | 1.340 | 1.360 | 1.360 | 3,390,337 |
| 02 Jan 2024 | 1.410 | 1.420 | 1.350 | 1.360 | 1.360 | 1,632,151 |
| 29 Dec 2023 | 1.410 | 1.450 | 1.410 | 1.430 | 1.430 | 2,645,843 |
| 28 Dec 2023 | 1.390 | 1.460 | 1.390 | 1.460 | 1.460 | 3,850,287 |
| 27 Dec 2023 | 1.370 | 1.400 | 1.350 | 1.390 | 1.390 | 4,044,600 |
| 22 Dec 2023 | 1.340 | 1.400 | 1.320 | 1.370 | 1.370 | 9,297,000 |
| 21 Dec 2023 | 1.290 | 1.360 | 1.290 | 1.360 | 1.360 | 3,152,495 |
| 20 Dec 2023 | 1.290 | 1.320 | 1.230 | 1.300 | 1.300 | 2,518,693 |
| 19 Dec 2023 | 1.310 | 1.310 | 1.280 | 1.290 | 1.290 | 3,094,000 |
| 18 Dec 2023 | 1.300 | 1.330 | 1.290 | 1.320 | 1.320 | 8,047,695 |
| 15 Dec 2023 | 1.250 | 1.380 | 1.250 | 1.310 | 1.310 | 9,771,944 |
| 14 Dec 2023 | 1.240 | 1.310 | 1.240 | 1.280 | 1.280 | 11,138,498 |
| 13 Dec 2023 | 1.250 | 1.270 | 1.240 | 1.250 | 1.250 | 11,162,737 |
| 12 Dec 2023 | 1.260 | 1.280 | 1.230 | 1.260 | 1.260 | 9,256,000 |
| 11 Dec 2023 | 1.260 | 1.270 | 1.230 | 1.260 | 1.260 | 6,893,600 |
| 08 Dec 2023 | 1.270 | 1.290 | 1.260 | 1.280 | 1.280 | 4,845,000 |
| 07 Dec 2023 | 1.280 | 1.280 | 1.240 | 1.260 | 1.260 | 6,424,840 |
| 06 Dec 2023 | 1.260 | 1.320 | 1.260 | 1.290 | 1.290 | 8,556,282 |
| 05 Dec 2023 | 1.260 | 1.280 | 1.240 | 1.270 | 1.270 | 7,683,687 |
| 04 Dec 2023 | 1.290 | 1.310 | 1.260 | 1.270 | 1.270 | 5,564,000 |
| 01 Dec 2023 | 1.310 | 1.310 | 1.250 | 1.290 | 1.290 | 14,567,734 |
| 30 Nov 2023 | 1.370 | 1.370 | 1.310 | 1.310 | 1.310 | 45,295,803 |
| 29 Nov 2023 | 1.440 | 1.450 | 1.350 | 1.360 | 1.360 | 15,804,734 |
| 28 Nov 2023 | 1.480 | 1.480 | 1.430 | 1.440 | 1.440 | 6,059,854 |
| 27 Nov 2023 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 3,102,000 |
| 24 Nov 2023 | 1.520 | 1.520 | 1.480 | 1.500 | 1.500 | 1,770,374 |
| 23 Nov 2023 | 1.510 | 1.530 | 1.500 | 1.520 | 1.520 | 3,642,000 |
| 22 Nov 2023 | 1.520 | 1.520 | 1.480 | 1.510 | 1.510 | 3,256,801 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.