Xtep International Holdings Limited (HKG:1368)
Hong Kong · Delayed Price · Currency is HKD 4.180
-0.170 (-3.91%)
May 12, 2026, 4:08 PM HKT
HKG:1368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.26 | 4.26 | 4.16 | 4.17 | - | -4.14% | 13,856,892 |
| May 11, 2026 | 4.40 | 4.42 | 4.33 | 4.35 | 4.26 | -1.14% | 10,116,500 |
| May 8, 2026 | 4.40 | 4.43 | 4.34 | 4.40 | 4.30 | - | 7,982,500 |
| May 7, 2026 | 4.32 | 4.41 | 4.32 | 4.40 | 4.30 | 2.33% | 10,854,930 |
| May 6, 2026 | 4.28 | 4.34 | 4.27 | 4.30 | 4.21 | 1.42% | 10,422,050 |
| May 5, 2026 | 4.39 | 4.39 | 4.23 | 4.24 | 4.15 | -2.08% | 5,541,500 |
| May 4, 2026 | 4.29 | 4.38 | 4.29 | 4.33 | 4.24 | 1.17% | 3,497,500 |
| Apr 30, 2026 | 4.42 | 4.42 | 4.28 | 4.28 | 4.19 | -2.95% | 15,612,050 |
| Apr 29, 2026 | 4.34 | 4.43 | 4.34 | 4.41 | 4.31 | 1.85% | 13,801,790 |
| Apr 28, 2026 | 4.41 | 4.41 | 4.29 | 4.33 | 4.24 | -1.81% | 24,069,800 |
| Apr 27, 2026 | 4.38 | 4.44 | 4.33 | 4.41 | 4.31 | 1.38% | 11,345,000 |
| Apr 24, 2026 | 4.39 | 4.42 | 4.33 | 4.35 | 4.26 | -0.46% | 17,707,160 |
| Apr 23, 2026 | 4.49 | 4.51 | 4.35 | 4.37 | 4.27 | -2.67% | 17,904,180 |
| Apr 22, 2026 | 4.57 | 4.58 | 4.49 | 4.49 | 4.39 | -1.75% | 9,637,000 |
| Apr 21, 2026 | 4.67 | 4.69 | 4.51 | 4.57 | 4.47 | -1.72% | 20,591,000 |
| Apr 20, 2026 | 4.56 | 4.68 | 4.56 | 4.65 | 4.55 | 2.65% | 14,553,000 |
| Apr 17, 2026 | 4.56 | 4.56 | 4.45 | 4.53 | 4.43 | -0.66% | 12,440,000 |
| Apr 16, 2026 | 4.60 | 4.61 | 4.53 | 4.56 | 4.46 | 0.22% | 17,028,040 |
| Apr 15, 2026 | 4.58 | 4.62 | 4.55 | 4.55 | 4.45 | 0.22% | 9,438,855 |
| Apr 14, 2026 | 4.55 | 4.58 | 4.50 | 4.54 | 4.44 | 0.89% | 20,346,420 |
| Apr 13, 2026 | 4.64 | 4.65 | 4.47 | 4.50 | 4.40 | -2.81% | 14,965,570 |
| Apr 10, 2026 | 4.54 | 4.69 | 4.52 | 4.63 | 4.53 | 3.12% | 15,417,210 |
| Apr 9, 2026 | 4.58 | 4.60 | 4.49 | 4.49 | 4.39 | -1.97% | 14,549,270 |
| Apr 8, 2026 | 4.55 | 4.63 | 4.53 | 4.58 | 4.48 | 1.33% | 14,639,510 |
| Apr 2, 2026 | 4.55 | 4.56 | 4.45 | 4.52 | 4.42 | -0.66% | 15,695,000 |
| Apr 1, 2026 | 4.56 | 4.58 | 4.46 | 4.55 | 4.45 | 1.79% | 17,673,500 |
| Mar 31, 2026 | 4.51 | 4.62 | 4.41 | 4.47 | 4.37 | -0.89% | 21,323,380 |
| Mar 30, 2026 | 4.50 | 4.59 | 4.37 | 4.51 | 4.41 | - | 19,569,460 |
| Mar 27, 2026 | 4.81 | 4.81 | 4.50 | 4.51 | 4.41 | -5.65% | 48,761,530 |
| Mar 26, 2026 | 5.14 | 5.18 | 4.66 | 4.78 | 4.68 | -7.00% | 28,407,000 |
| Mar 25, 2026 | 5.16 | 5.23 | 5.02 | 5.14 | 5.03 | -0.19% | 6,022,000 |
| Mar 24, 2026 | 4.98 | 5.20 | 4.91 | 5.15 | 5.04 | 4.46% | 13,763,330 |
| Mar 23, 2026 | 4.99 | 5.02 | 4.88 | 4.93 | 4.82 | -2.57% | 5,247,466 |
| Mar 20, 2026 | 4.90 | 5.07 | 4.88 | 5.06 | 4.95 | 3.90% | 7,491,192 |
| Mar 19, 2026 | 5.04 | 5.04 | 4.86 | 4.87 | 4.76 | -3.37% | 6,208,571 |
| Mar 18, 2026 | 5.08 | 5.09 | 5.00 | 5.04 | 4.93 | -0.40% | 2,238,247 |
| Mar 17, 2026 | 4.96 | 5.12 | 4.95 | 5.06 | 4.95 | 2.02% | 4,176,342 |
| Mar 16, 2026 | 4.97 | 5.01 | 4.89 | 4.96 | 4.85 | -0.20% | 4,732,528 |
| Mar 13, 2026 | 5.02 | 5.04 | 4.97 | 4.97 | 4.86 | -1.00% | 3,775,010 |
| Mar 12, 2026 | 5.14 | 5.11 | 5.01 | 5.02 | 4.91 | -1.95% | 3,980,500 |
| Mar 11, 2026 | 5.08 | 5.16 | 5.08 | 5.12 | 5.01 | 0.59% | 1,801,791 |
| Mar 10, 2026 | 5.13 | 5.16 | 5.06 | 5.09 | 4.98 | - | 2,147,508 |
| Mar 9, 2026 | 5.08 | 5.14 | 4.97 | 5.09 | 4.98 | -1.36% | 7,444,500 |
| Mar 6, 2026 | 5.08 | 5.16 | 5.07 | 5.16 | 5.05 | 1.57% | 5,731,063 |
| Mar 5, 2026 | 5.08 | 5.14 | 5.02 | 5.08 | 4.97 | - | 6,533,500 |
| Mar 4, 2026 | 5.19 | 5.22 | 5.02 | 5.08 | 4.97 | -1.74% | 9,494,014 |
| Mar 3, 2026 | 5.21 | 5.29 | 5.13 | 5.17 | 5.06 | -1.34% | 7,883,849 |
| Mar 2, 2026 | 5.33 | 5.33 | 5.20 | 5.24 | 5.13 | -1.69% | 6,224,085 |
| Feb 27, 2026 | 5.30 | 5.33 | 5.24 | 5.33 | 5.21 | 0.57% | 5,094,230 |
| Feb 26, 2026 | 5.42 | 5.49 | 5.28 | 5.30 | 5.18 | -2.21% | 10,038,500 |