Xtep International Holdings Limited (HKG:1368)
Hong Kong · Delayed Price · Currency is HKD 3.505
-0.065 (-1.82%)
Aug 21, 2026, 4:08 PM HKT
HKG:1368 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.57 | 3.57 | 3.50 | 3.51 | 3.51 | -1.82% | 9,480,500 |
| Aug 20, 2026 | 3.54 | 3.62 | 3.54 | 3.57 | 3.57 | 1.42% | 7,069,178 |
| Aug 19, 2026 | 3.51 | 3.55 | 3.47 | 3.52 | 3.52 | - | 9,913,802 |
| Aug 18, 2026 | 3.58 | 3.58 | 3.48 | 3.52 | 3.52 | -1.54% | 12,471,083 |
| Aug 17, 2026 | 3.56 | 3.60 | 3.55 | 3.58 | 3.58 | 0.56% | 8,079,156 |
| Aug 14, 2026 | 3.54 | 3.58 | 3.52 | 3.56 | 3.56 | 0.57% | 9,987,903 |
| Aug 13, 2026 | 3.60 | 3.60 | 3.53 | 3.54 | 3.54 | -2.08% | 6,950,171 |
| Aug 12, 2026 | 3.63 | 3.64 | 3.56 | 3.61 | 3.61 | -0.82% | 15,170,500 |
| Aug 11, 2026 | 3.68 | 3.69 | 3.62 | 3.64 | 3.64 | -1.09% | 9,551,628 |
| Aug 10, 2026 | 3.61 | 3.69 | 3.61 | 3.68 | 3.68 | 2.08% | 12,832,000 |
| Aug 7, 2026 | 3.62 | 3.62 | 3.56 | 3.61 | 3.61 | -0.41% | 9,862,000 |
| Aug 6, 2026 | 3.67 | 3.69 | 3.61 | 3.62 | 3.62 | -1.36% | 9,433,342 |
| Aug 5, 2026 | 3.63 | 3.67 | 3.61 | 3.67 | 3.67 | 1.38% | 11,709,000 |
| Aug 4, 2026 | 3.74 | 3.74 | 3.60 | 3.62 | 3.62 | -2.56% | 12,034,500 |
| Aug 3, 2026 | 3.85 | 3.85 | 3.71 | 3.72 | 3.72 | -1.72% | 4,773,041 |
| Jul 31, 2026 | 3.79 | 3.81 | 3.72 | 3.78 | 3.78 | -0.26% | 3,162,000 |
| Jul 30, 2026 | 3.80 | 3.82 | 3.76 | 3.79 | 3.79 | -0.26% | 6,955,975 |
| Jul 29, 2026 | 3.75 | 3.83 | 3.75 | 3.80 | 3.80 | 2.15% | 7,787,625 |
| Jul 28, 2026 | 3.69 | 3.74 | 3.68 | 3.72 | 3.72 | 0.81% | 5,447,592 |
| Jul 27, 2026 | 3.65 | 3.71 | 3.62 | 3.69 | 3.69 | 1.37% | 4,802,780 |
| Jul 24, 2026 | 3.71 | 3.71 | 3.61 | 3.64 | 3.64 | -1.89% | 5,350,000 |
| Jul 23, 2026 | 3.68 | 3.71 | 3.60 | 3.71 | 3.71 | 1.92% | 5,810,000 |
| Jul 22, 2026 | 3.72 | 3.74 | 3.63 | 3.64 | 3.64 | -2.41% | 11,433,000 |
| Jul 21, 2026 | 3.67 | 3.75 | 3.63 | 3.73 | 3.73 | 2.19% | 18,015,272 |
| Jul 20, 2026 | 3.70 | 3.72 | 3.60 | 3.65 | 3.65 | -1.08% | 25,410,385 |
| Jul 17, 2026 | 3.79 | 3.87 | 3.62 | 3.69 | 3.69 | -1.86% | 10,350,629 |
| Jul 16, 2026 | 3.70 | 3.83 | 3.70 | 3.76 | 3.76 | 1.90% | 10,531,401 |
| Jul 15, 2026 | 3.67 | 3.69 | 3.64 | 3.69 | 3.69 | 0.54% | 5,353,860 |
| Jul 14, 2026 | 3.64 | 3.67 | 3.59 | 3.67 | 3.67 | 0.82% | 6,504,744 |
| Jul 13, 2026 | 3.63 | 3.66 | 3.59 | 3.64 | 3.64 | 0.55% | 9,474,220 |
| Jul 10, 2026 | 3.66 | 3.68 | 3.60 | 3.62 | 3.62 | -0.55% | 8,440,230 |
| Jul 9, 2026 | 3.74 | 3.74 | 3.60 | 3.64 | 3.64 | -2.15% | 8,583,055 |
| Jul 8, 2026 | 3.67 | 3.74 | 3.65 | 3.72 | 3.72 | 1.36% | 13,051,370 |
| Jul 7, 2026 | 3.83 | 3.83 | 3.63 | 3.67 | 3.67 | -4.18% | 22,709,268 |
| Jul 6, 2026 | 3.85 | 3.89 | 3.80 | 3.83 | 3.83 | -0.26% | 4,847,498 |
| Jul 3, 2026 | 3.81 | 3.88 | 3.81 | 3.84 | 3.84 | 1.59% | 6,361,288 |
| Jul 2, 2026 | 3.82 | 3.86 | 3.73 | 3.78 | 3.78 | 0.53% | 14,302,050 |
| Jun 30, 2026 | 3.82 | 3.84 | 3.75 | 3.76 | 3.76 | -2.59% | 8,391,275 |
| Jun 29, 2026 | 3.84 | 3.92 | 3.79 | 3.86 | 3.86 | 0.52% | 7,142,467 |
| Jun 26, 2026 | 3.77 | 3.85 | 3.73 | 3.84 | 3.84 | 0.26% | 11,304,322 |
| Jun 25, 2026 | 3.83 | 3.84 | 3.73 | 3.83 | 3.83 | 1.32% | 7,149,183 |
| Jun 24, 2026 | 3.80 | 3.86 | 3.78 | 3.78 | 3.78 | -1.56% | 6,749,000 |
| Jun 23, 2026 | 3.91 | 3.95 | 3.76 | 3.84 | 3.84 | -1.79% | 14,429,070 |
| Jun 22, 2026 | 4.02 | 4.02 | 3.91 | 3.91 | 3.91 | -2.74% | 8,421,500 |
| Jun 18, 2026 | 4.12 | 4.12 | 3.95 | 4.02 | 4.02 | -2.19% | 25,792,620 |
| Jun 17, 2026 | 4.16 | 4.16 | 4.09 | 4.11 | 4.11 | -1.44% | 6,503,506 |
| Jun 16, 2026 | 4.29 | 4.29 | 4.12 | 4.17 | 4.17 | -2.57% | 9,728,500 |
| Jun 15, 2026 | 4.47 | 4.47 | 4.23 | 4.28 | 4.28 | -3.17% | 10,269,500 |
| Jun 12, 2026 | 4.34 | 4.43 | 4.33 | 4.42 | 4.42 | 1.84% | 7,747,000 |
| Jun 11, 2026 | 4.36 | 4.38 | 4.24 | 4.34 | 4.34 | - | 6,553,865 |