Xtep International Holdings Limited (HKG:1368)
Hong Kong · Delayed Price · Currency is HKD 3.425
-0.040 (-1.15%)
Oct 5, 2026, 4:08 PM HKT
HKG:1368 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 3.47 | 3.47 | 3.42 | 3.43 | 3.43 | -1.15% | 2,838,500 |
| Oct 2, 2026 | 3.45 | 3.47 | 3.43 | 3.47 | 3.47 | -0.43% | 2,320,970 |
| Sep 30, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | - | 3,069,179 |
| Sep 29, 2026 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | - | 3,014,714 |
| Sep 28, 2026 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | 2.20% | 4,096,358 |
| Sep 25, 2026 | 3.45 | 3.45 | 3.38 | 3.41 | 3.41 | -1.45% | 2,050,842 |
| Sep 24, 2026 | 3.49 | 3.49 | 3.44 | 3.46 | 3.46 | -0.58% | 3,787,500 |
| Sep 23, 2026 | 3.53 | 3.56 | 3.45 | 3.48 | 3.48 | -1.28% | 11,593,000 |
| Sep 22, 2026 | 3.60 | 3.60 | 3.50 | 3.52 | 3.52 | -2.09% | 7,439,529 |
| Sep 21, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 9,176,587 |
| Sep 18, 2026 | 3.50 | 3.54 | 3.49 | 3.50 | 3.50 | - | 10,679,000 |
| Sep 17, 2026 | 3.54 | 3.54 | 3.47 | 3.50 | 3.50 | -0.85% | 13,441,919 |
| Sep 16, 2026 | 3.50 | 3.55 | 3.43 | 3.53 | 3.53 | 0.86% | 19,176,626 |
| Sep 15, 2026 | 3.38 | 3.52 | 3.38 | 3.50 | 3.50 | 2.34% | 19,727,000 |
| Sep 14, 2026 | 3.30 | 3.45 | 3.30 | 3.42 | 3.42 | 3.96% | 17,623,862 |
| 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 |