Xinyi Solar Holdings Limited (HKG:0968)
Hong Kong · Delayed Price · Currency is HKD 2.340
-0.060 (-2.50%)
Jun 18, 2026, 2:15 PM HKT
Xinyi Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 2.40 | 2.43 | 2.38 | 2.40 | 2.40 | - | 27,483,810 |
| Jun 16, 2026 | 2.47 | 2.48 | 2.36 | 2.40 | 2.40 | -2.83% | 55,584,315 |
| Jun 15, 2026 | 2.45 | 2.51 | 2.45 | 2.47 | 2.47 | 2.49% | 37,560,080 |
| Jun 12, 2026 | 2.46 | 2.50 | 2.40 | 2.41 | 2.41 | -1.63% | 34,087,030 |
| Jun 11, 2026 | 2.50 | 2.50 | 2.39 | 2.45 | 2.45 | -2.39% | 69,094,607 |
| Jun 10, 2026 | 2.40 | 2.53 | 2.33 | 2.51 | 2.51 | 3.72% | 83,700,520 |
| Jun 9, 2026 | 2.44 | 2.45 | 2.37 | 2.42 | 2.42 | -0.82% | 51,340,687 |
| Jun 8, 2026 | 2.50 | 2.50 | 2.41 | 2.44 | 2.44 | -3.56% | 72,228,108 |
| Jun 5, 2026 | 2.61 | 2.61 | 2.51 | 2.53 | 2.53 | -3.07% | 49,617,490 |
| Jun 4, 2026 | 2.59 | 2.67 | 2.55 | 2.61 | 2.61 | 0.77% | 60,261,199 |
| Jun 3, 2026 | 2.68 | 2.68 | 2.56 | 2.59 | 2.59 | -3.00% | 57,844,346 |
| Jun 2, 2026 | 2.71 | 2.73 | 2.61 | 2.67 | 2.67 | -1.18% | 76,912,354 |
| Jun 1, 2026 | 2.67 | 2.74 | 2.62 | 2.71 | 2.70 | 1.50% | 39,597,796 |
| May 29, 2026 | 2.68 | 2.74 | 2.64 | 2.67 | 2.66 | - | 80,507,190 |
| May 28, 2026 | 2.69 | 2.69 | 2.58 | 2.67 | 2.66 | -1.11% | 65,682,640 |
| May 27, 2026 | 2.80 | 2.80 | 2.66 | 2.70 | 2.69 | -2.88% | 43,767,020 |
| May 26, 2026 | 2.71 | 2.83 | 2.65 | 2.78 | 2.77 | 2.58% | 61,241,030 |
| May 22, 2026 | 2.75 | 2.78 | 2.63 | 2.71 | 2.70 | -0.73% | 69,357,990 |
| May 21, 2026 | 2.75 | 2.80 | 2.72 | 2.73 | 2.72 | 0.74% | 42,237,160 |
| May 20, 2026 | 2.89 | 2.89 | 2.68 | 2.71 | 2.70 | -5.24% | 92,919,100 |
| May 19, 2026 | 2.85 | 2.92 | 2.84 | 2.86 | 2.85 | 0.70% | 60,745,480 |
| May 18, 2026 | 2.96 | 2.97 | 2.81 | 2.84 | 2.83 | -5.02% | 78,732,160 |
| May 15, 2026 | 3.08 | 3.09 | 2.94 | 2.99 | 2.98 | -3.24% | 66,850,150 |
| May 14, 2026 | 3.17 | 3.23 | 3.05 | 3.09 | 3.08 | -0.96% | 40,862,080 |
| May 13, 2026 | 3.20 | 3.20 | 3.10 | 3.12 | 3.11 | -2.50% | 29,225,130 |
| May 12, 2026 | 3.13 | 3.23 | 3.11 | 3.20 | 3.19 | 2.24% | 47,087,680 |
| May 11, 2026 | 3.12 | 3.18 | 3.10 | 3.13 | 3.12 | - | 33,571,430 |
| May 8, 2026 | 3.14 | 3.14 | 3.04 | 3.13 | 3.12 | -0.95% | 47,098,260 |
| May 7, 2026 | 3.04 | 3.20 | 3.04 | 3.16 | 3.15 | 4.98% | 119,970,900 |
| May 6, 2026 | 2.95 | 3.04 | 2.92 | 3.01 | 3.00 | 0.67% | 45,897,080 |
| May 5, 2026 | 3.01 | 3.01 | 2.93 | 2.99 | 2.98 | -0.99% | 20,575,130 |
| May 4, 2026 | 2.92 | 3.05 | 2.86 | 3.02 | 3.01 | 5.59% | 52,425,930 |
| Apr 30, 2026 | 2.96 | 2.98 | 2.84 | 2.86 | 2.85 | -3.70% | 60,774,140 |
| Apr 29, 2026 | 2.91 | 3.00 | 2.88 | 2.97 | 2.96 | 2.41% | 61,871,110 |
| Apr 28, 2026 | 2.99 | 2.99 | 2.87 | 2.90 | 2.89 | -3.65% | 82,533,890 |
| Apr 27, 2026 | 3.06 | 3.07 | 2.99 | 3.01 | 3.00 | -1.63% | 30,897,920 |
| Apr 24, 2026 | 3.02 | 3.07 | 2.99 | 3.06 | 3.05 | 1.32% | 26,871,020 |
| Apr 23, 2026 | 3.05 | 3.06 | 2.97 | 3.02 | 3.01 | -0.66% | 36,585,850 |
| Apr 22, 2026 | 3.19 | 3.19 | 3.03 | 3.04 | 3.03 | -4.40% | 50,433,780 |
| Apr 21, 2026 | 3.08 | 3.22 | 3.08 | 3.18 | 3.17 | 3.25% | 63,005,000 |
| Apr 20, 2026 | 2.91 | 3.12 | 2.89 | 3.08 | 3.07 | 6.21% | 97,486,250 |
| Apr 17, 2026 | 2.95 | 2.96 | 2.87 | 2.90 | 2.89 | -2.36% | 38,953,950 |
| Apr 16, 2026 | 2.92 | 2.98 | 2.92 | 2.97 | 2.96 | 2.06% | 47,355,380 |
| Apr 15, 2026 | 2.91 | 2.97 | 2.89 | 2.91 | 2.90 | 1.04% | 44,117,770 |
| Apr 14, 2026 | 2.99 | 3.03 | 2.86 | 2.88 | 2.87 | -3.36% | 100,038,700 |
| Apr 13, 2026 | 3.00 | 3.00 | 2.91 | 2.98 | 2.97 | -1.00% | 63,008,820 |
| Apr 10, 2026 | 3.01 | 3.09 | 2.98 | 3.01 | 3.00 | - | 48,150,860 |
| Apr 9, 2026 | 3.10 | 3.10 | 2.99 | 3.01 | 3.00 | -2.90% | 47,844,350 |
| Apr 8, 2026 | 3.01 | 3.11 | 3.01 | 3.10 | 3.09 | 3.68% | 54,425,920 |
| Apr 2, 2026 | 2.99 | 3.00 | 2.93 | 2.99 | 2.98 | - | 30,541,680 |