Xinyi Solar Holdings Limited (HKG:0968)
Hong Kong · Delayed Price · Currency is HKD 2.700
-0.080 (-2.88%)
May 27, 2026, 4:09 PM HKT
Xinyi Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2.80 | 2.80 | 2.71 | 2.72 | - | -2.16% | 20,600,174 |
| May 26, 2026 | 2.71 | 2.83 | 2.65 | 2.78 | 2.78 | 2.58% | 61,241,030 |
| May 22, 2026 | 2.75 | 2.78 | 2.63 | 2.71 | 2.71 | -0.73% | 69,357,990 |
| May 21, 2026 | 2.75 | 2.80 | 2.72 | 2.73 | 2.73 | 0.74% | 42,237,160 |
| May 20, 2026 | 2.89 | 2.89 | 2.68 | 2.71 | 2.71 | -5.24% | 92,919,100 |
| May 19, 2026 | 2.85 | 2.92 | 2.84 | 2.86 | 2.86 | 0.70% | 60,745,480 |
| May 18, 2026 | 2.96 | 2.97 | 2.81 | 2.84 | 2.84 | -5.02% | 78,732,160 |
| May 15, 2026 | 3.08 | 3.09 | 2.94 | 2.99 | 2.99 | -3.24% | 66,850,150 |
| May 14, 2026 | 3.17 | 3.23 | 3.05 | 3.09 | 3.09 | -0.96% | 40,862,080 |
| May 13, 2026 | 3.20 | 3.20 | 3.10 | 3.12 | 3.12 | -2.50% | 29,225,130 |
| May 12, 2026 | 3.13 | 3.23 | 3.11 | 3.20 | 3.20 | 2.24% | 47,087,680 |
| May 11, 2026 | 3.12 | 3.18 | 3.10 | 3.13 | 3.13 | - | 33,571,430 |
| May 8, 2026 | 3.14 | 3.14 | 3.04 | 3.13 | 3.13 | -0.95% | 47,098,260 |
| May 7, 2026 | 3.04 | 3.20 | 3.04 | 3.16 | 3.16 | 4.98% | 119,970,900 |
| May 6, 2026 | 2.95 | 3.04 | 2.92 | 3.01 | 3.01 | 0.67% | 45,897,080 |
| May 5, 2026 | 3.01 | 3.01 | 2.93 | 2.99 | 2.99 | -0.99% | 20,575,130 |
| May 4, 2026 | 2.92 | 3.05 | 2.86 | 3.02 | 3.02 | 5.59% | 52,425,930 |
| Apr 30, 2026 | 2.96 | 2.98 | 2.84 | 2.86 | 2.86 | -3.70% | 60,774,140 |
| Apr 29, 2026 | 2.91 | 3.00 | 2.88 | 2.97 | 2.97 | 2.41% | 61,871,110 |
| Apr 28, 2026 | 2.99 | 2.99 | 2.87 | 2.90 | 2.90 | -3.65% | 82,533,890 |
| Apr 27, 2026 | 3.06 | 3.07 | 2.99 | 3.01 | 3.01 | -1.63% | 30,897,920 |
| Apr 24, 2026 | 3.02 | 3.07 | 2.99 | 3.06 | 3.06 | 1.32% | 26,871,020 |
| Apr 23, 2026 | 3.05 | 3.06 | 2.97 | 3.02 | 3.02 | -0.66% | 36,585,850 |
| Apr 22, 2026 | 3.19 | 3.19 | 3.03 | 3.04 | 3.04 | -4.40% | 50,433,780 |
| Apr 21, 2026 | 3.08 | 3.22 | 3.08 | 3.18 | 3.18 | 3.25% | 63,005,000 |
| Apr 20, 2026 | 2.91 | 3.12 | 2.89 | 3.08 | 3.08 | 6.21% | 97,486,250 |
| Apr 17, 2026 | 2.95 | 2.96 | 2.87 | 2.90 | 2.90 | -2.36% | 38,953,950 |
| Apr 16, 2026 | 2.92 | 2.98 | 2.92 | 2.97 | 2.97 | 2.06% | 47,355,380 |
| Apr 15, 2026 | 2.91 | 2.97 | 2.89 | 2.91 | 2.91 | 1.04% | 44,117,770 |
| Apr 14, 2026 | 2.99 | 3.03 | 2.86 | 2.88 | 2.88 | -3.36% | 100,038,700 |
| Apr 13, 2026 | 3.00 | 3.00 | 2.91 | 2.98 | 2.98 | -1.00% | 63,008,820 |
| Apr 10, 2026 | 3.01 | 3.09 | 2.98 | 3.01 | 3.01 | - | 48,150,860 |
| Apr 9, 2026 | 3.10 | 3.10 | 2.99 | 3.01 | 3.01 | -2.90% | 47,844,350 |
| Apr 8, 2026 | 3.01 | 3.11 | 3.01 | 3.10 | 3.10 | 3.68% | 54,425,920 |
| Apr 2, 2026 | 2.99 | 3.00 | 2.93 | 2.99 | 2.99 | - | 30,541,680 |
| Apr 1, 2026 | 2.96 | 3.02 | 2.93 | 2.99 | 2.99 | 2.75% | 57,649,630 |
| Mar 31, 2026 | 3.01 | 3.04 | 2.89 | 2.91 | 2.91 | -3.64% | 71,210,450 |
| Mar 30, 2026 | 3.14 | 3.14 | 2.95 | 3.02 | 3.02 | -3.82% | 75,336,650 |
| Mar 27, 2026 | 3.12 | 3.18 | 3.09 | 3.14 | 3.14 | 0.64% | 31,541,730 |
| Mar 26, 2026 | 3.23 | 3.25 | 3.11 | 3.12 | 3.12 | -3.41% | 62,639,270 |
| Mar 25, 2026 | 3.24 | 3.28 | 3.20 | 3.23 | 3.23 | 0.62% | 48,625,310 |
| Mar 24, 2026 | 3.26 | 3.29 | 3.09 | 3.21 | 3.21 | -0.93% | 76,051,210 |
| Mar 23, 2026 | 3.46 | 3.46 | 3.17 | 3.24 | 3.24 | -5.81% | 122,860,300 |
| Mar 20, 2026 | 3.27 | 3.60 | 3.27 | 3.44 | 3.44 | 3.30% | 111,369,600 |
| Mar 19, 2026 | 3.36 | 3.38 | 3.28 | 3.33 | 3.33 | -1.19% | 65,470,640 |
| Mar 18, 2026 | 3.38 | 3.43 | 3.35 | 3.37 | 3.37 | - | 49,061,330 |
| Mar 17, 2026 | 3.36 | 3.47 | 3.32 | 3.37 | 3.37 | 1.20% | 45,342,390 |
| Mar 16, 2026 | 3.35 | 3.36 | 3.24 | 3.33 | 3.33 | -0.89% | 38,051,290 |
| Mar 13, 2026 | 3.45 | 3.48 | 3.34 | 3.36 | 3.36 | -2.61% | 39,350,000 |
| Mar 12, 2026 | 3.38 | 3.47 | 3.34 | 3.45 | 3.45 | 1.77% | 53,771,610 |