Xtep International Holdings Limited (HKG:1368)
Hong Kong · Delayed Price · Currency is HKD 4.460
+0.220 (5.19%)
Jun 1, 2026, 4:08 PM HKT
HKG:1368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.26 | 4.52 | 4.21 | 4.46 | 4.46 | 5.19% | 19,309,068 |
| May 29, 2026 | 4.14 | 4.31 | 4.13 | 4.24 | 4.24 | 2.66% | 13,440,500 |
| May 28, 2026 | 4.15 | 4.18 | 4.07 | 4.13 | 4.13 | -0.96% | 7,391,895 |
| May 27, 2026 | 4.24 | 4.26 | 4.11 | 4.17 | 4.17 | -1.65% | 10,143,000 |
| May 26, 2026 | 4.14 | 4.28 | 4.13 | 4.24 | 4.24 | 2.42% | 13,614,500 |
| May 22, 2026 | 4.24 | 4.24 | 4.11 | 4.14 | 4.14 | -1.43% | 8,643,828 |
| May 21, 2026 | 4.17 | 4.23 | 4.11 | 4.20 | 4.20 | 1.69% | 15,972,323 |
| May 20, 2026 | 4.14 | 4.20 | 4.10 | 4.13 | 4.13 | 0.24% | 15,154,500 |
| May 19, 2026 | 4.19 | 4.21 | 4.10 | 4.12 | 4.12 | -1.67% | 14,211,940 |
| May 18, 2026 | 4.18 | 4.23 | 4.05 | 4.19 | 4.19 | 0.48% | 39,297,000 |
| May 15, 2026 | 4.27 | 4.27 | 4.12 | 4.17 | 4.17 | -1.65% | 11,466,000 |
| May 14, 2026 | 4.21 | 4.28 | 4.18 | 4.24 | 4.24 | 1.44% | 14,488,850 |
| May 13, 2026 | 4.20 | 4.21 | 4.13 | 4.18 | 4.18 | - | 14,130,500 |
| May 12, 2026 | 4.26 | 4.26 | 4.16 | 4.18 | 4.18 | -1.76% | 17,153,890 |
| 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 |