Xtep International Holdings Limited (HKG:1368)
Hong Kong · Delayed Price · Currency is HKD 5.84
+0.07 (1.21%)
Sep 30, 2025, 4:08 PM HKT
HKG:1368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.79 | 5.85 | 5.70 | 5.81 | 5.81 | 0.69% | 10,548,282 |
| Sep 29, 2025 | 5.82 | 5.82 | 5.70 | 5.77 | 5.77 | 0.35% | 9,122,000 |
| Sep 26, 2025 | 5.87 | 5.88 | 5.70 | 5.75 | 5.75 | -2.04% | 10,488,084 |
| Sep 25, 2025 | 5.95 | 6.01 | 5.80 | 5.87 | 5.87 | -1.34% | 8,987,500 |
| Sep 24, 2025 | 5.89 | 5.95 | 5.82 | 5.95 | 5.95 | 1.02% | 7,732,239 |
| Sep 23, 2025 | 5.98 | 5.98 | 5.83 | 5.89 | 5.89 | -1.51% | 14,123,750 |
| Sep 22, 2025 | 6.05 | 6.05 | 5.92 | 5.98 | 5.98 | -1.16% | 7,268,017 |
| Sep 19, 2025 | 6.17 | 6.18 | 5.98 | 6.05 | 6.05 | -1.79% | 12,024,138 |
| Sep 18, 2025 | 6.20 | 6.28 | 6.07 | 6.16 | 6.16 | -0.65% | 8,470,681 |
| Sep 17, 2025 | 6.26 | 6.26 | 6.11 | 6.20 | 6.20 | -0.64% | 11,668,056 |
| Sep 16, 2025 | 6.30 | 6.34 | 6.19 | 6.24 | 6.24 | -0.79% | 11,984,523 |
| Sep 15, 2025 | 6.30 | 6.34 | 6.21 | 6.29 | 6.29 | -0.16% | 9,583,870 |
| Sep 12, 2025 | 6.55 | 6.62 | 6.27 | 6.30 | 6.30 | -3.82% | 14,322,605 |
| Sep 11, 2025 | 6.54 | 6.60 | 6.40 | 6.55 | 6.55 | 0.46% | 7,469,369 |
| Sep 10, 2025 | 6.43 | 6.53 | 6.39 | 6.52 | 6.52 | 1.72% | 6,856,087 |
| Sep 9, 2025 | 6.46 | 6.46 | 6.35 | 6.41 | 6.41 | -0.47% | 7,630,500 |
| Sep 8, 2025 | 6.40 | 6.49 | 6.37 | 6.44 | 6.44 | 1.10% | 8,787,765 |
| Sep 5, 2025 | 6.40 | 6.49 | 6.21 | 6.37 | 6.37 | 1.11% | 14,787,275 |
| Sep 4, 2025 | 6.33 | 6.41 | 6.25 | 6.30 | 6.30 | -0.16% | 11,411,990 |
| Sep 3, 2025 | 6.28 | 6.36 | 6.24 | 6.31 | 6.31 | -2.47% | 8,119,732 |
| Sep 2, 2025 | 6.52 | 6.58 | 6.41 | 6.47 | 6.29 | -0.77% | 6,331,000 |
| Sep 1, 2025 | 6.71 | 6.71 | 6.46 | 6.52 | 6.34 | -1.66% | 8,565,521 |
| Aug 29, 2025 | 6.60 | 6.74 | 6.59 | 6.63 | 6.45 | 1.22% | 8,898,635 |
| Aug 28, 2025 | 6.56 | 6.59 | 6.41 | 6.55 | 6.37 | -0.46% | 13,102,000 |
| Aug 27, 2025 | 6.72 | 6.78 | 6.47 | 6.58 | 6.40 | -2.08% | 18,498,000 |
| Aug 26, 2025 | 6.65 | 6.73 | 6.48 | 6.72 | 6.53 | 1.05% | 19,203,762 |
| Aug 25, 2025 | 6.70 | 6.79 | 6.60 | 6.65 | 6.46 | -0.60% | 16,053,170 |
| Aug 22, 2025 | 6.83 | 6.83 | 6.67 | 6.69 | 6.50 | -0.74% | 12,221,280 |
| Aug 21, 2025 | 6.68 | 6.82 | 6.54 | 6.74 | 6.55 | 4.66% | 38,679,772 |
| Aug 20, 2025 | 6.50 | 6.53 | 6.32 | 6.44 | 6.26 | 0.94% | 27,380,321 |
| Aug 19, 2025 | 6.26 | 6.40 | 6.10 | 6.38 | 6.20 | 3.74% | 38,017,920 |
| Aug 18, 2025 | 5.74 | 6.30 | 5.74 | 6.15 | 5.98 | 7.33% | 53,968,629 |
| Aug 15, 2025 | 5.69 | 5.74 | 5.64 | 5.73 | 5.57 | 0.70% | 7,033,432 |
| Aug 14, 2025 | 5.65 | 5.76 | 5.63 | 5.69 | 5.53 | 1.07% | 8,612,559 |
| Aug 13, 2025 | 5.70 | 5.72 | 5.55 | 5.63 | 5.47 | -1.05% | 13,752,654 |
| Aug 12, 2025 | 5.80 | 5.80 | 5.63 | 5.69 | 5.53 | -1.39% | 6,204,500 |
| Aug 11, 2025 | 5.82 | 5.87 | 5.67 | 5.77 | 5.61 | -0.86% | 8,306,614 |
| Aug 8, 2025 | 5.82 | 5.90 | 5.78 | 5.82 | 5.66 | - | 5,650,230 |
| Aug 7, 2025 | 5.77 | 5.83 | 5.73 | 5.82 | 5.66 | 0.87% | 5,897,830 |
| Aug 6, 2025 | 5.82 | 5.82 | 5.75 | 5.77 | 5.61 | - | 4,516,315 |
| Aug 5, 2025 | 5.71 | 5.82 | 5.70 | 5.77 | 5.61 | 1.94% | 7,254,188 |
| Aug 4, 2025 | 5.62 | 5.67 | 5.55 | 5.66 | 5.50 | 0.71% | 3,573,640 |
| Aug 1, 2025 | 5.62 | 5.67 | 5.58 | 5.62 | 5.46 | - | 7,001,728 |
| Jul 31, 2025 | 5.82 | 5.82 | 5.59 | 5.62 | 5.46 | -3.10% | 9,822,000 |
| Jul 30, 2025 | 5.75 | 5.90 | 5.71 | 5.80 | 5.64 | 1.22% | 14,406,564 |
| Jul 29, 2025 | 5.68 | 5.75 | 5.60 | 5.73 | 5.57 | 0.88% | 8,304,952 |
| Jul 28, 2025 | 5.72 | 5.77 | 5.67 | 5.68 | 5.52 | -0.70% | 8,561,500 |
| Jul 25, 2025 | 5.66 | 5.77 | 5.64 | 5.72 | 5.56 | 1.06% | 16,156,054 |
| Jul 24, 2025 | 5.64 | 5.69 | 5.60 | 5.66 | 5.50 | 0.53% | 11,620,937 |
| Jul 23, 2025 | 5.66 | 5.70 | 5.58 | 5.63 | 5.47 | -0.35% | 9,137,316 |