Xinyi Solar Holdings Limited (HKG:0968)
Hong Kong · Delayed Price · Currency is HKD 3.110
-0.010 (-0.32%)
Aug 7, 2025, 4:08 PM HKT
Xinyi Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 3.13 | 3.15 | 3.08 | 3.12 | 3.12 | -0.64% | 59,171,964 |
| Aug 5, 2025 | 3.09 | 3.18 | 3.05 | 3.14 | 3.14 | 1.95% | 69,563,347 |
| Aug 4, 2025 | 3.07 | 3.13 | 3.04 | 3.08 | 3.08 | -0.32% | 49,783,154 |
| Aug 1, 2025 | 3.05 | 3.26 | 3.04 | 3.09 | 3.09 | 1.31% | 137,832,012 |
| Jul 31, 2025 | 3.16 | 3.17 | 3.00 | 3.05 | 3.05 | -4.69% | 130,176,223 |
| Jul 30, 2025 | 3.28 | 3.29 | 3.15 | 3.20 | 3.20 | -3.03% | 141,651,120 |
| Jul 29, 2025 | 3.20 | 3.32 | 3.10 | 3.30 | 3.30 | 2.80% | 138,148,598 |
| Jul 28, 2025 | 3.20 | 3.26 | 3.08 | 3.21 | 3.21 | -1.23% | 140,484,182 |
| Jul 25, 2025 | 3.34 | 3.46 | 3.23 | 3.25 | 3.25 | -0.61% | 278,850,630 |
| Jul 24, 2025 | 3.03 | 3.30 | 2.98 | 3.27 | 3.27 | 7.92% | 217,176,742 |
| Jul 23, 2025 | 3.11 | 3.21 | 3.02 | 3.03 | 3.03 | -1.30% | 144,057,185 |
| Jul 22, 2025 | 2.93 | 3.09 | 2.87 | 3.07 | 3.07 | 4.78% | 155,449,439 |
| Jul 21, 2025 | 2.84 | 2.94 | 2.81 | 2.93 | 2.93 | 3.53% | 92,506,745 |
| Jul 18, 2025 | 2.97 | 2.99 | 2.82 | 2.83 | 2.83 | -3.41% | 137,250,186 |
| Jul 17, 2025 | 2.94 | 2.99 | 2.89 | 2.93 | 2.93 | -0.34% | 91,424,190 |
| Jul 16, 2025 | 2.92 | 2.97 | 2.85 | 2.94 | 2.94 | 0.34% | 100,516,446 |
| Jul 15, 2025 | 3.04 | 3.04 | 2.84 | 2.93 | 2.93 | -2.98% | 156,413,433 |
| Jul 14, 2025 | 2.94 | 3.07 | 2.94 | 3.02 | 3.02 | 2.37% | 115,847,976 |
| Jul 11, 2025 | 2.95 | 3.07 | 2.87 | 2.95 | 2.95 | 0.34% | 140,355,210 |
| Jul 10, 2025 | 2.86 | 3.03 | 2.83 | 2.94 | 2.94 | 3.52% | 187,659,657 |
| Jul 9, 2025 | 2.91 | 2.93 | 2.82 | 2.84 | 2.84 | -2.41% | 167,796,725 |
| Jul 8, 2025 | 2.73 | 2.99 | 2.70 | 2.91 | 2.91 | 5.43% | 291,762,620 |
| Jul 7, 2025 | 2.86 | 2.86 | 2.70 | 2.76 | 2.76 | -4.17% | 130,664,006 |
| Jul 4, 2025 | 2.83 | 2.92 | 2.68 | 2.88 | 2.88 | 4.73% | 199,526,718 |
| Jul 3, 2025 | 2.79 | 2.83 | 2.71 | 2.75 | 2.75 | -0.36% | 218,765,198 |
| Jul 2, 2025 | 2.50 | 2.81 | 2.50 | 2.76 | 2.76 | 10.84% | 369,827,144 |
| Jun 30, 2025 | 2.42 | 2.54 | 2.40 | 2.49 | 2.49 | 4.18% | 122,915,302 |
| Jun 27, 2025 | 2.37 | 2.45 | 2.35 | 2.39 | 2.39 | 1.70% | 103,068,854 |
| Jun 26, 2025 | 2.38 | 2.39 | 2.33 | 2.35 | 2.35 | -2.08% | 64,919,593 |
| Jun 25, 2025 | 2.38 | 2.40 | 2.34 | 2.40 | 2.40 | 1.69% | 59,564,120 |
| Jun 24, 2025 | 2.31 | 2.37 | 2.31 | 2.36 | 2.36 | 3.51% | 75,127,721 |
| Jun 23, 2025 | 2.31 | 2.31 | 2.26 | 2.28 | 2.28 | -1.72% | 62,586,290 |
| Jun 20, 2025 | 2.37 | 2.49 | 2.29 | 2.32 | 2.32 | -2.11% | 138,136,077 |
| Jun 19, 2025 | 2.45 | 2.47 | 2.35 | 2.37 | 2.37 | -3.27% | 49,948,000 |
| Jun 18, 2025 | 2.45 | 2.46 | 2.43 | 2.45 | 2.45 | -0.41% | 30,626,109 |
| Jun 17, 2025 | 2.46 | 2.51 | 2.44 | 2.46 | 2.46 | - | 48,248,201 |
| Jun 16, 2025 | 2.47 | 2.48 | 2.43 | 2.46 | 2.46 | -0.40% | 47,561,339 |
| Jun 13, 2025 | 2.52 | 2.52 | 2.42 | 2.47 | 2.47 | -1.98% | 60,975,225 |
| Jun 12, 2025 | 2.58 | 2.58 | 2.51 | 2.52 | 2.52 | -1.95% | 33,676,500 |
| Jun 11, 2025 | 2.52 | 2.59 | 2.50 | 2.57 | 2.57 | 2.39% | 58,643,620 |
| Jun 10, 2025 | 2.50 | 2.54 | 2.47 | 2.51 | 2.51 | 1.21% | 58,777,672 |
| Jun 9, 2025 | 2.42 | 2.50 | 2.40 | 2.48 | 2.48 | 4.20% | 60,886,403 |
| Jun 6, 2025 | 2.40 | 2.41 | 2.37 | 2.38 | 2.38 | -0.83% | 29,199,729 |
| Jun 5, 2025 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 2.56% | 35,673,553 |
| Jun 4, 2025 | 2.33 | 2.37 | 2.32 | 2.34 | 2.34 | 0.86% | 37,902,696 |
| Jun 3, 2025 | 2.35 | 2.38 | 2.31 | 2.32 | 2.32 | -0.43% | 49,813,200 |
| Jun 2, 2025 | 2.35 | 2.36 | 2.22 | 2.33 | 2.33 | -1.69% | 58,720,506 |
| May 30, 2025 | 2.44 | 2.44 | 2.37 | 2.37 | 2.37 | -2.87% | 47,327,130 |
| May 29, 2025 | 2.37 | 2.45 | 2.37 | 2.44 | 2.44 | 2.95% | 38,195,600 |
| May 28, 2025 | 2.39 | 2.42 | 2.35 | 2.37 | 2.37 | -0.42% | 40,130,522 |