Xtep International Holdings Limited (HKG:1368)
Hong Kong · Delayed Price · Currency is HKD 3.285
-0.085 (-2.52%)
Sep 11, 2026, 4:08 PM HKT
HKG:1368 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.40 | 3.40 | 3.28 | 3.29 | 3.29 | -2.52% | 75,466,763 |
| Sep 10, 2026 | 3.49 | 3.49 | 3.37 | 3.37 | 3.37 | -2.88% | 13,824,000 |
| Sep 9, 2026 | 3.55 | 3.55 | 3.44 | 3.47 | 3.47 | -1.70% | 10,565,500 |
| Sep 8, 2026 | 3.50 | 3.55 | 3.46 | 3.53 | 3.53 | 1.00% | 11,782,754 |
| Sep 7, 2026 | 3.50 | 3.50 | 3.43 | 3.50 | 3.50 | 1.90% | 9,091,743 |
| Sep 4, 2026 | 3.53 | 3.53 | 3.40 | 3.43 | 3.43 | -0.15% | 15,855,233 |
| Sep 3, 2026 | 3.70 | 3.72 | 3.61 | 3.62 | 3.44 | -1.36% | 8,955,364 |
| Sep 2, 2026 | 3.72 | 3.72 | 3.67 | 3.67 | 3.48 | -2.40% | 7,908,096 |
| Sep 1, 2026 | 3.66 | 3.78 | 3.65 | 3.76 | 3.57 | 2.32% | 12,532,836 |
| Aug 31, 2026 | 3.78 | 3.79 | 3.65 | 3.67 | 3.49 | -2.91% | 8,059,585 |
| Aug 28, 2026 | 3.68 | 3.80 | 3.63 | 3.78 | 3.59 | 3.28% | 14,214,969 |
| Aug 27, 2026 | 3.75 | 3.78 | 3.65 | 3.66 | 3.48 | -2.27% | 11,388,558 |
| Aug 26, 2026 | 3.80 | 3.81 | 3.71 | 3.75 | 3.56 | -1.19% | 15,874,974 |
| Aug 25, 2026 | 3.57 | 3.82 | 3.57 | 3.79 | 3.60 | 6.16% | 26,356,954 |
| Aug 24, 2026 | 3.51 | 3.58 | 3.45 | 3.57 | 3.39 | 1.85% | 15,017,296 |
| Aug 21, 2026 | 3.57 | 3.57 | 3.50 | 3.51 | 3.33 | -1.82% | 9,480,500 |
| Aug 20, 2026 | 3.54 | 3.62 | 3.54 | 3.57 | 3.39 | 1.42% | 7,069,178 |
| Aug 19, 2026 | 3.51 | 3.55 | 3.47 | 3.52 | 3.34 | - | 9,913,802 |
| Aug 18, 2026 | 3.58 | 3.58 | 3.48 | 3.52 | 3.34 | -1.54% | 12,471,083 |
| Aug 17, 2026 | 3.56 | 3.60 | 3.55 | 3.58 | 3.40 | 0.56% | 8,079,156 |
| Aug 14, 2026 | 3.54 | 3.58 | 3.52 | 3.56 | 3.38 | 0.57% | 9,987,903 |
| Aug 13, 2026 | 3.60 | 3.60 | 3.53 | 3.54 | 3.36 | -2.08% | 6,950,171 |
| Aug 12, 2026 | 3.63 | 3.64 | 3.56 | 3.61 | 3.43 | -0.82% | 15,170,500 |
| Aug 11, 2026 | 3.68 | 3.69 | 3.62 | 3.64 | 3.46 | -1.09% | 9,551,628 |
| Aug 10, 2026 | 3.61 | 3.69 | 3.61 | 3.68 | 3.50 | 2.08% | 12,832,000 |
| Aug 7, 2026 | 3.62 | 3.62 | 3.56 | 3.61 | 3.43 | -0.41% | 9,862,000 |
| Aug 6, 2026 | 3.67 | 3.69 | 3.61 | 3.62 | 3.44 | -1.36% | 9,433,342 |
| Aug 5, 2026 | 3.63 | 3.67 | 3.61 | 3.67 | 3.49 | 1.38% | 11,709,000 |
| Aug 4, 2026 | 3.74 | 3.74 | 3.60 | 3.62 | 3.44 | -2.56% | 12,034,500 |
| Aug 3, 2026 | 3.85 | 3.85 | 3.71 | 3.72 | 3.53 | -1.72% | 4,773,041 |
| Jul 31, 2026 | 3.79 | 3.81 | 3.72 | 3.78 | 3.59 | -0.26% | 3,162,000 |
| Jul 30, 2026 | 3.80 | 3.82 | 3.76 | 3.79 | 3.60 | -0.26% | 6,955,975 |
| Jul 29, 2026 | 3.75 | 3.83 | 3.75 | 3.80 | 3.61 | 2.15% | 7,787,625 |
| Jul 28, 2026 | 3.69 | 3.74 | 3.68 | 3.72 | 3.53 | 0.81% | 5,447,592 |
| Jul 27, 2026 | 3.65 | 3.71 | 3.62 | 3.69 | 3.51 | 1.37% | 4,802,780 |
| Jul 24, 2026 | 3.71 | 3.71 | 3.61 | 3.64 | 3.46 | -1.89% | 5,350,000 |
| Jul 23, 2026 | 3.68 | 3.71 | 3.60 | 3.71 | 3.53 | 1.92% | 5,810,000 |
| Jul 22, 2026 | 3.72 | 3.74 | 3.63 | 3.64 | 3.46 | -2.41% | 11,433,000 |
| Jul 21, 2026 | 3.67 | 3.75 | 3.63 | 3.73 | 3.54 | 2.19% | 18,015,272 |
| Jul 20, 2026 | 3.70 | 3.72 | 3.60 | 3.65 | 3.47 | -1.08% | 25,410,385 |
| Jul 17, 2026 | 3.79 | 3.87 | 3.62 | 3.69 | 3.51 | -1.86% | 10,350,629 |
| Jul 16, 2026 | 3.70 | 3.83 | 3.70 | 3.76 | 3.57 | 1.90% | 10,531,401 |
| Jul 15, 2026 | 3.67 | 3.69 | 3.64 | 3.69 | 3.51 | 0.54% | 5,353,860 |
| Jul 14, 2026 | 3.64 | 3.67 | 3.59 | 3.67 | 3.49 | 0.82% | 6,504,744 |
| Jul 13, 2026 | 3.63 | 3.66 | 3.59 | 3.64 | 3.46 | 0.55% | 9,474,220 |
| Jul 10, 2026 | 3.66 | 3.68 | 3.60 | 3.62 | 3.44 | -0.55% | 8,440,230 |
| Jul 9, 2026 | 3.74 | 3.74 | 3.60 | 3.64 | 3.46 | -2.15% | 8,583,055 |
| Jul 8, 2026 | 3.67 | 3.74 | 3.65 | 3.72 | 3.53 | 1.36% | 13,051,378 |
| Jul 7, 2026 | 3.83 | 3.83 | 3.63 | 3.67 | 3.49 | -4.18% | 22,709,268 |
| Jul 6, 2026 | 3.85 | 3.89 | 3.80 | 3.83 | 3.64 | -0.26% | 4,847,498 |