Xinyi Solar Holdings Limited (HKG:0968)
Hong Kong · Delayed Price · Currency is HKD 3.170
-0.010 (-0.31%)
Jan 21, 2026, 1:24 PM HKT
Xinyi Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 3.15 | 3.20 | 3.13 | 3.18 | - | - | 15,356,000 |
| Jan 20, 2026 | 3.18 | 3.21 | 3.12 | 3.18 | 3.18 | - | 58,734,520 |
| Jan 19, 2026 | 3.20 | 3.22 | 3.13 | 3.18 | 3.18 | -0.93% | 47,494,930 |
| Jan 16, 2026 | 3.15 | 3.27 | 3.15 | 3.21 | 3.21 | 2.56% | 83,397,080 |
| Jan 15, 2026 | 3.15 | 3.19 | 3.08 | 3.13 | 3.13 | -0.95% | 53,864,720 |
| Jan 14, 2026 | 3.20 | 3.23 | 3.11 | 3.16 | 3.16 | -1.25% | 55,687,700 |
| Jan 13, 2026 | 3.22 | 3.30 | 3.18 | 3.20 | 3.20 | 0.95% | 54,607,295 |
| Jan 12, 2026 | 3.10 | 3.20 | 3.08 | 3.17 | 3.17 | 1.93% | 55,621,430 |
| Jan 9, 2026 | 3.20 | 3.22 | 3.07 | 3.11 | 3.11 | -3.72% | 79,233,380 |
| Jan 8, 2026 | 3.22 | 3.28 | 3.17 | 3.23 | 3.23 | 0.31% | 63,184,530 |
| Jan 7, 2026 | 3.20 | 3.25 | 3.19 | 3.22 | 3.22 | 0.63% | 38,062,310 |
| Jan 6, 2026 | 3.10 | 3.21 | 3.10 | 3.20 | 3.20 | 3.90% | 58,083,000 |
| Jan 5, 2026 | 3.05 | 3.13 | 3.01 | 3.08 | 3.08 | 0.65% | 39,178,610 |
| Jan 2, 2026 | 2.97 | 3.08 | 2.97 | 3.06 | 3.06 | 3.03% | 29,751,710 |
| Dec 31, 2025 | 3.02 | 3.04 | 2.95 | 2.97 | 2.97 | -1.66% | 22,571,400 |
| 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 |