Xinyi Solar Holdings Limited (HKG:0968)
Hong Kong · Delayed Price · Currency is HKD 3.580
-0.190 (-5.04%)
Oct 31, 2025, 4:08 PM HKT
Xinyi Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.77 | 3.79 | 3.56 | 3.60 | 3.60 | -4.51% | 67,733,548 |
| Oct 30, 2025 | 3.80 | 3.83 | 3.71 | 3.77 | 3.77 | 3.01% | 120,181,491 |
| Oct 28, 2025 | 3.54 | 3.78 | 3.53 | 3.66 | 3.66 | 4.27% | 160,584,276 |
| Oct 27, 2025 | 3.51 | 3.59 | 3.49 | 3.51 | 3.51 | 1.15% | 42,818,724 |
| Oct 24, 2025 | 3.43 | 3.49 | 3.43 | 3.47 | 3.47 | 1.76% | 34,421,383 |
| Oct 23, 2025 | 3.44 | 3.44 | 3.32 | 3.41 | 3.41 | -0.58% | 51,637,203 |
| Oct 22, 2025 | 3.46 | 3.46 | 3.34 | 3.43 | 3.43 | -0.58% | 40,899,443 |
| Oct 21, 2025 | 3.46 | 3.50 | 3.44 | 3.45 | 3.45 | 0.88% | 45,990,373 |
| Oct 20, 2025 | 3.52 | 3.56 | 3.41 | 3.42 | 3.42 | -0.29% | 69,475,125 |
| Oct 17, 2025 | 3.72 | 3.79 | 3.40 | 3.43 | 3.43 | -6.79% | 253,863,107 |
| Oct 16, 2025 | 3.68 | 3.74 | 3.64 | 3.68 | 3.68 | -0.27% | 95,505,679 |
| Oct 15, 2025 | 3.60 | 3.75 | 3.55 | 3.69 | 3.69 | 3.65% | 102,631,185 |
| Oct 14, 2025 | 3.51 | 3.76 | 3.48 | 3.56 | 3.56 | 1.42% | 161,917,512 |
| Oct 13, 2025 | 3.40 | 3.52 | 3.30 | 3.51 | 3.51 | -2.23% | 158,921,058 |
| Oct 10, 2025 | 3.80 | 3.82 | 3.58 | 3.59 | 3.59 | -6.02% | 101,104,059 |
| Oct 9, 2025 | 3.66 | 3.93 | 3.58 | 3.82 | 3.82 | 2.41% | 150,280,063 |
| Oct 8, 2025 | 3.82 | 3.83 | 3.67 | 3.73 | 3.73 | -1.06% | 42,298,206 |
| Oct 6, 2025 | 3.82 | 3.82 | 3.73 | 3.77 | 3.77 | -1.31% | 24,381,316 |
| Oct 3, 2025 | 3.77 | 3.83 | 3.72 | 3.82 | 3.82 | 1.06% | 53,017,495 |
| Oct 2, 2025 | 3.45 | 3.82 | 3.45 | 3.78 | 3.78 | 9.88% | 148,873,409 |
| Sep 30, 2025 | 3.40 | 3.48 | 3.36 | 3.44 | 3.44 | 1.18% | 61,221,438 |
| Sep 29, 2025 | 3.31 | 3.42 | 3.30 | 3.40 | 3.40 | 2.10% | 54,332,366 |
| Sep 26, 2025 | 3.42 | 3.42 | 3.31 | 3.33 | 3.33 | -2.63% | 48,195,680 |
| Sep 25, 2025 | 3.42 | 3.51 | 3.41 | 3.42 | 3.42 | - | 80,661,987 |
| Sep 24, 2025 | 3.25 | 3.45 | 3.24 | 3.42 | 3.42 | 4.91% | 91,221,133 |
| Sep 23, 2025 | 3.35 | 3.36 | 3.22 | 3.26 | 3.26 | -2.40% | 102,632,335 |
| Sep 22, 2025 | 3.39 | 3.40 | 3.32 | 3.34 | 3.34 | -1.47% | 68,069,660 |
| Sep 19, 2025 | 3.37 | 3.46 | 3.37 | 3.39 | 3.39 | 0.59% | 94,899,941 |
| Sep 18, 2025 | 3.56 | 3.58 | 3.31 | 3.37 | 3.37 | -5.87% | 150,255,897 |
| Sep 17, 2025 | 3.47 | 3.60 | 3.44 | 3.58 | 3.58 | 2.87% | 100,661,764 |
| Sep 16, 2025 | 3.45 | 3.54 | 3.37 | 3.48 | 3.48 | 2.05% | 82,429,677 |
| Sep 15, 2025 | 3.45 | 3.52 | 3.39 | 3.41 | 3.41 | -1.45% | 67,389,635 |
| Sep 12, 2025 | 3.55 | 3.58 | 3.41 | 3.46 | 3.46 | -1.42% | 90,691,566 |
| Sep 11, 2025 | 3.51 | 3.58 | 3.46 | 3.51 | 3.51 | - | 82,576,975 |
| Sep 10, 2025 | 3.61 | 3.62 | 3.46 | 3.51 | 3.51 | -2.77% | 80,535,927 |
| Sep 9, 2025 | 3.68 | 3.73 | 3.57 | 3.61 | 3.61 | -1.10% | 89,942,034 |
| Sep 8, 2025 | 3.70 | 3.74 | 3.57 | 3.65 | 3.65 | -1.62% | 116,734,650 |
| Sep 5, 2025 | 3.48 | 3.74 | 3.44 | 3.71 | 3.71 | 7.54% | 280,019,153 |
| Sep 4, 2025 | 3.40 | 3.52 | 3.34 | 3.45 | 3.45 | 2.07% | 153,667,138 |
| Sep 3, 2025 | 3.35 | 3.48 | 3.34 | 3.38 | 3.38 | 2.11% | 120,040,309 |
| Sep 2, 2025 | 3.40 | 3.49 | 3.26 | 3.31 | 3.31 | -2.65% | 90,136,410 |
| Sep 1, 2025 | 3.40 | 3.41 | 3.29 | 3.40 | 3.40 | 0.89% | 79,871,703 |
| Aug 29, 2025 | 3.22 | 3.45 | 3.17 | 3.37 | 3.37 | 5.97% | 174,489,822 |
| Aug 28, 2025 | 3.15 | 3.20 | 3.07 | 3.18 | 3.18 | 0.32% | 107,726,400 |
| Aug 27, 2025 | 3.30 | 3.34 | 3.14 | 3.17 | 3.17 | -3.06% | 88,333,721 |
| Aug 26, 2025 | 3.29 | 3.37 | 3.25 | 3.27 | 3.27 | -0.61% | 96,672,780 |
| Aug 25, 2025 | 3.24 | 3.35 | 3.24 | 3.29 | 3.29 | 3.13% | 107,353,078 |
| Aug 22, 2025 | 3.23 | 3.29 | 3.18 | 3.19 | 3.19 | -1.24% | 89,986,470 |
| Aug 21, 2025 | 3.26 | 3.28 | 3.19 | 3.23 | 3.23 | -0.92% | 74,364,482 |
| Aug 20, 2025 | 3.26 | 3.32 | 3.18 | 3.26 | 3.26 | 0.31% | 96,591,311 |