Xtep International Holdings Limited (HKG:1368)
Hong Kong · Delayed Price · Currency is HKD 6.52
+0.11 (1.72%)
Sep 10, 2025, 1:45 PM HKT
HKG:1368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.46 | 6.46 | 6.35 | 6.41 | 6.41 | -0.47% | 7,222,000 |
| 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 |
| Jul 22, 2025 | 5.56 | 5.68 | 5.56 | 5.65 | 5.49 | 1.80% | 10,307,671 |
| Jul 21, 2025 | 5.53 | 5.59 | 5.47 | 5.55 | 5.40 | 1.46% | 11,543,146 |
| Jul 18, 2025 | 5.33 | 5.54 | 5.33 | 5.47 | 5.32 | 3.01% | 14,380,522 |
| Jul 17, 2025 | 5.39 | 5.42 | 5.26 | 5.31 | 5.16 | -0.56% | 17,655,172 |
| Jul 16, 2025 | 5.30 | 5.40 | 5.30 | 5.34 | 5.19 | 0.38% | 5,073,179 |
| Jul 15, 2025 | 5.35 | 5.37 | 5.25 | 5.32 | 5.17 | -0.56% | 7,083,027 |
| Jul 14, 2025 | 5.33 | 5.37 | 5.31 | 5.35 | 5.20 | - | 4,814,609 |
| Jul 11, 2025 | 5.33 | 5.42 | 5.33 | 5.35 | 5.20 | 0.19% | 10,476,678 |
| Jul 10, 2025 | 5.39 | 5.44 | 5.32 | 5.34 | 5.19 | -0.74% | 14,834,500 |
| Jul 9, 2025 | 5.42 | 5.48 | 5.36 | 5.38 | 5.23 | -1.65% | 11,381,568 |
| Jul 8, 2025 | 5.41 | 5.50 | 5.41 | 5.47 | 5.32 | 0.55% | 5,953,287 |
| Jul 7, 2025 | 5.52 | 5.52 | 5.38 | 5.44 | 5.29 | -1.09% | 7,956,737 |
| Jul 4, 2025 | 5.66 | 5.66 | 5.42 | 5.50 | 5.35 | -2.48% | 13,197,024 |
| Jul 3, 2025 | 5.65 | 5.70 | 5.57 | 5.64 | 5.48 | -0.18% | 3,354,779 |
| Jul 2, 2025 | 5.65 | 5.74 | 5.56 | 5.65 | 5.49 | 0.36% | 7,594,793 |