Australia markets open in 2 hours 28 minutes

Xinyi Energy Holdings Limited (3868.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
3.780+0.010 (+0.27%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20203.7603.8303.7003.7803.78013,264,560
22 Oct 20203.9503.9503.7403.7703.77024,359,890
21 Oct 20204.1804.2504.0004.0404.04013,437,630
20 Oct 20204.0204.1804.0004.1704.17015,125,100
19 Oct 20204.0204.0903.8504.0004.00020,798,240
16 Oct 20204.1004.1403.9403.9903.99019,807,550
15 Oct 20204.2904.2903.9204.0704.07033,306,150
14 Oct 20204.2604.3404.1504.2304.23020,642,000
13 Oct 20204.1704.1704.1704.1704.170-
12 Oct 20204.3404.3704.1504.1904.19023,322,370
09 Oct 20204.8004.8004.1204.2004.20053,894,710
08 Oct 20204.6004.9304.5404.9304.93038,099,620
07 Oct 20204.3704.5504.2304.5504.55019,749,660
06 Oct 20204.2804.3704.1604.3704.37032,921,090
05 Oct 20204.1304.3904.0004.3004.30037,108,850
30 Sep 20203.9704.0703.8604.0704.07038,655,180
29 Sep 20203.5304.0003.5003.9703.97047,804,340
28 Sep 20203.4403.5503.4303.5003.50010,920,520
25 Sep 20203.5603.6403.3703.4703.47024,180,000
24 Sep 20203.3903.6103.3603.5603.56026,210,360
23 Sep 20203.3003.5103.3003.4503.45025,890,400
22 Sep 20203.2203.4003.1703.3003.30018,196,000
21 Sep 20203.2903.4303.2203.2203.22032,019,200
18 Sep 20203.1003.3703.0703.2903.29051,229,580
17 Sep 20203.1903.2403.0603.1003.10020,514,480
16 Sep 20203.1503.2603.0703.1803.18031,161,930
15 Sep 20203.0603.2603.0603.1503.15029,966,000
14 Sep 20202.9703.2102.8403.0203.02066,859,150
11 Sep 20202.7502.7502.7002.7202.7209,654,000
10 Sep 20202.7002.7702.7002.7302.7308,780,000
09 Sep 20202.5902.7002.5802.6702.67011,026,000
08 Sep 20202.6502.6602.4902.6102.61060,036,360
07 Sep 20202.7702.7702.6202.6502.65011,252,360
04 Sep 20202.8402.8502.7302.7602.76013,582,160
03 Sep 20202.7302.9702.7102.8802.88025,462,300
02 Sep 20202.7002.7502.6902.7102.7105,687,838
01 Sep 20202.7302.7302.6602.7202.7204,911,000
31 Aug 20202.7402.7502.7002.7102.7106,630,000
28 Aug 20202.7402.7902.7102.7202.7207,453,990
27 Aug 20202.7502.7702.7102.7102.71010,454,760
26 Aug 20202.7102.8502.7102.7502.75014,737,870
25 Aug 20202.7002.7202.6902.7102.7108,084,802
24 Aug 20202.7002.7102.6702.7002.7003,998,000
21 Aug 20202.6802.7002.6502.6802.6807,380,715
20 Aug 20202.7102.7302.6502.6802.6809,927,732
19 Aug 20202.7302.7802.6802.7002.7002,951,997
18 Aug 20202.7002.7302.6802.7202.7205,760,145
17 Aug 20202.7202.7702.6602.6902.6906,542,000
14 Aug 20202.7002.7302.6602.7202.72011,743,560
14 Aug 20200.06 Dividend
13 Aug 20202.7902.7902.7202.7302.67012,941,030
12 Aug 20202.8602.8802.6702.8002.73839,412,030
11 Aug 20202.8102.8902.8102.8702.80724,530,270
10 Aug 20202.7002.8502.7002.8002.73824,607,980
07 Aug 20202.7002.7802.6902.7102.65032,897,050
06 Aug 20202.6702.7202.6602.7002.64133,148,580
05 Aug 20202.6602.7202.6302.6602.60222,493,060
04 Aug 20202.6302.6702.4702.6402.58234,893,280
03 Aug 20202.8502.9202.5302.5802.52348,440,000
31 Jul 20202.5702.8902.5602.7902.72950,022,180
30 Jul 20202.4802.5602.4402.5302.47417,158,920
29 Jul 20202.4802.4802.4602.4702.4161,996,033
28 Jul 20202.4302.4902.4102.4702.4163,948,612
27 Jul 20202.4302.4602.4002.4202.3673,118,000
24 Jul 20202.4902.5102.4002.4302.3779,264,000
23 Jul 20202.5502.5502.4702.5002.4457,184,642
22 Jul 20202.5902.7102.5202.5402.48420,674,780
21 Jul 20202.5402.6402.5402.6002.54315,906,000
20 Jul 20202.5402.5502.5102.5302.4742,894,000
17 Jul 20202.4402.5802.4302.5402.48413,580,000
16 Jul 20202.5102.5202.4102.4302.3776,996,546
15 Jul 20202.4902.5202.4602.5102.4553,716,000
14 Jul 20202.5402.5502.4302.4602.4063,510,000
13 Jul 20202.4902.5502.4702.5302.4746,322,700
10 Jul 20202.5502.5702.4702.5002.4457,590,000
09 Jul 20202.6202.6402.5302.5502.49411,865,400
08 Jul 20202.6002.6802.5602.5902.53310,773,240
07 Jul 20202.4602.7302.4602.5602.50415,770,460
06 Jul 20202.4802.5102.4202.4502.3964,878,606
03 Jul 20202.5202.5502.4502.4602.4064,942,000
02 Jul 20202.4602.5302.4502.5202.4656,316,520
30 Jun 20202.4302.4902.3702.4502.3966,157,029
29 Jun 20202.3402.4202.3102.4202.3674,233,932
26 Jun 20202.3602.4002.3202.3202.2692,278,000
24 Jun 20202.2902.4602.2902.4002.3478,443,192
23 Jun 20202.2902.3002.2502.2802.2301,142,000
22 Jun 20202.3002.3502.2702.2702.2201,645,553
19 Jun 20202.2202.3002.2202.3002.2493,921,573
18 Jun 20202.2302.2502.2102.2102.1611,649,345
17 Jun 20202.2302.2702.2102.2202.171842,000
16 Jun 20202.2302.2702.2202.2402.191951,886
15 Jun 20202.2302.2302.1902.2002.1521,934,000
12 Jun 20202.1602.2302.1602.2302.1811,218,000
11 Jun 20202.2902.2902.2102.2302.1811,670,000
10 Jun 20202.2602.2802.2502.2702.220736,000
09 Jun 20202.2502.2802.2402.2602.2102,122,222
08 Jun 20202.2002.2502.2002.2402.1911,282,500
05 Jun 20202.1502.2402.1502.2002.1523,991,054
04 Jun 20202.2402.2502.1402.1502.1034,626,000
03 Jun 20202.3502.3502.1902.2002.1523,928,556
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...