Xinyi Solar Holdings Limited (HKG:0968)
Hong Kong · Delayed Price · Currency is HKD 2.970
-0.050 (-1.66%)
Dec 31, 2025, 12:08 PM HKT
Xinyi Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.02 | 3.04 | 2.95 | 2.97 | - | -1.66% | 16,506,000 |
| Dec 30, 2025 | 3.03 | 3.06 | 2.97 | 3.02 | 3.02 | -0.66% | 37,880,760 |
| Dec 29, 2025 | 3.03 | 3.10 | 3.02 | 3.04 | 3.04 | 0.66% | 52,056,140 |
| Dec 24, 2025 | 2.97 | 3.09 | 2.95 | 3.02 | 3.02 | 1.68% | 35,654,224 |
| Dec 23, 2025 | 2.97 | 2.99 | 2.90 | 2.97 | 2.97 | - | 32,680,960 |
| Dec 22, 2025 | 3.00 | 3.03 | 2.94 | 2.97 | 2.97 | -1.00% | 48,242,780 |
| Dec 19, 2025 | 2.95 | 3.02 | 2.95 | 3.00 | 3.00 | 2.04% | 63,014,290 |
| Dec 18, 2025 | 2.97 | 2.99 | 2.90 | 2.94 | 2.94 | -1.01% | 38,047,620 |
| Dec 17, 2025 | 2.91 | 2.99 | 2.91 | 2.97 | 2.97 | 2.06% | 50,291,850 |
| Dec 16, 2025 | 2.98 | 3.00 | 2.88 | 2.91 | 2.91 | -3.00% | 74,904,070 |
| Dec 15, 2025 | 2.99 | 3.04 | 2.96 | 3.00 | 3.00 | -0.66% | 43,584,790 |
| Dec 12, 2025 | 2.99 | 3.02 | 2.96 | 3.02 | 3.02 | 1.34% | 102,796,000 |
| Dec 11, 2025 | 3.02 | 3.07 | 2.96 | 2.98 | 2.98 | -1.32% | 56,094,467 |
| Dec 10, 2025 | 3.10 | 3.11 | 2.99 | 3.02 | 3.02 | -3.21% | 73,267,550 |
| Dec 9, 2025 | 3.27 | 3.27 | 3.09 | 3.12 | 3.12 | -4.59% | 91,134,980 |
| Dec 8, 2025 | 3.26 | 3.30 | 3.20 | 3.27 | 3.27 | 0.62% | 55,071,220 |
| Dec 5, 2025 | 3.23 | 3.27 | 3.20 | 3.25 | 3.25 | 0.31% | 28,213,950 |
| Dec 4, 2025 | 3.18 | 3.24 | 3.16 | 3.24 | 3.24 | 1.89% | 34,388,120 |
| Dec 3, 2025 | 3.21 | 3.23 | 3.15 | 3.18 | 3.18 | -1.55% | 27,332,400 |
| Dec 2, 2025 | 3.21 | 3.24 | 3.16 | 3.23 | 3.23 | 0.62% | 27,081,070 |
| Dec 1, 2025 | 3.21 | 3.24 | 3.16 | 3.21 | 3.21 | -0.31% | 31,386,730 |
| Nov 28, 2025 | 3.21 | 3.23 | 3.16 | 3.22 | 3.22 | 0.63% | 37,115,090 |
| Nov 27, 2025 | 3.19 | 3.26 | 3.17 | 3.20 | 3.20 | 0.63% | 37,718,180 |
| Nov 26, 2025 | 3.16 | 3.24 | 3.15 | 3.18 | 3.18 | 1.27% | 54,083,950 |
| Nov 25, 2025 | 3.18 | 3.21 | 3.10 | 3.14 | 3.14 | - | 62,759,050 |
| Nov 24, 2025 | 3.25 | 3.28 | 3.08 | 3.14 | 3.14 | -1.88% | 150,986,500 |
| Nov 21, 2025 | 3.39 | 3.39 | 3.17 | 3.20 | 3.20 | -7.51% | 178,280,106 |
| Nov 20, 2025 | 3.52 | 3.55 | 3.43 | 3.46 | 3.46 | -1.14% | 50,641,870 |
| Nov 19, 2025 | 3.60 | 3.60 | 3.45 | 3.50 | 3.50 | -1.41% | 66,120,320 |
| Nov 18, 2025 | 3.67 | 3.69 | 3.52 | 3.55 | 3.55 | -3.27% | 59,742,350 |
| Nov 17, 2025 | 3.72 | 3.77 | 3.62 | 3.67 | 3.67 | -1.61% | 51,033,810 |
| Nov 14, 2025 | 3.73 | 3.87 | 3.71 | 3.73 | 3.73 | -1.58% | 75,100,370 |
| Nov 13, 2025 | 3.74 | 3.90 | 3.72 | 3.79 | 3.79 | 1.61% | 64,542,700 |
| Nov 12, 2025 | 3.92 | 3.93 | 3.63 | 3.73 | 3.73 | -4.85% | 106,241,700 |
| Nov 11, 2025 | 4.00 | 4.08 | 3.89 | 3.92 | 3.92 | -2.00% | 55,652,280 |
| Nov 10, 2025 | 4.00 | 4.10 | 3.94 | 4.00 | 4.00 | 0.50% | 86,852,050 |
| Nov 7, 2025 | 3.65 | 4.01 | 3.65 | 3.98 | 3.98 | 7.86% | 250,220,500 |
| Nov 6, 2025 | 3.60 | 3.76 | 3.57 | 3.69 | 3.69 | 3.36% | 67,823,970 |
| Nov 5, 2025 | 3.49 | 3.64 | 3.40 | 3.57 | 3.57 | 0.85% | 82,787,740 |
| Nov 4, 2025 | 3.64 | 3.67 | 3.51 | 3.54 | 3.54 | -2.75% | 41,362,910 |
| Nov 3, 2025 | 3.62 | 3.67 | 3.51 | 3.64 | 3.64 | 1.68% | 60,029,060 |
| Oct 31, 2025 | 3.77 | 3.79 | 3.56 | 3.58 | 3.58 | -5.04% | 75,809,460 |
| Oct 30, 2025 | 3.80 | 3.83 | 3.71 | 3.77 | 3.77 | 3.01% | 122,021,400 |
| Oct 28, 2025 | 3.54 | 3.78 | 3.53 | 3.66 | 3.66 | 4.27% | 160,468,200 |
| Oct 27, 2025 | 3.51 | 3.59 | 3.49 | 3.51 | 3.51 | 1.15% | 42,818,720 |
| Oct 24, 2025 | 3.43 | 3.49 | 3.43 | 3.47 | 3.47 | 1.76% | 34,421,380 |
| Oct 23, 2025 | 3.44 | 3.44 | 3.32 | 3.41 | 3.41 | -0.58% | 51,507,200 |
| Oct 22, 2025 | 3.46 | 3.46 | 3.34 | 3.43 | 3.43 | -0.58% | 40,899,440 |
| Oct 21, 2025 | 3.46 | 3.50 | 3.44 | 3.45 | 3.45 | 0.88% | 45,990,370 |
| Oct 20, 2025 | 3.52 | 3.56 | 3.41 | 3.42 | 3.42 | -0.29% | 69,475,120 |