Xin Point Holdings Limited (HKG:1571)
Hong Kong · Delayed Price · Currency is HKD 3.800
+0.005 (0.13%)
Aug 24, 2026, 4:08 PM HKT
Xin Point Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.78 | 3.83 | 3.73 | 3.80 | 3.80 | 0.13% | 398,000 |
| Aug 21, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | 0.80% | 265,000 |
| Aug 20, 2026 | 3.80 | 3.80 | 3.75 | 3.77 | 3.77 | 0.40% | 834,000 |
| Aug 19, 2026 | 3.77 | 3.78 | 3.75 | 3.75 | 3.75 | -0.79% | 750,000 |
| Aug 18, 2026 | 3.79 | 3.83 | 3.75 | 3.78 | 3.78 | -1.05% | 472,000 |
| Aug 17, 2026 | 3.83 | 3.88 | 3.78 | 3.82 | 3.82 | 0.26% | 766,000 |
| Aug 14, 2026 | 3.80 | 3.83 | 3.79 | 3.81 | 3.81 | 0.26% | 311,000 |
| Aug 13, 2026 | 3.84 | 3.87 | 3.79 | 3.80 | 3.80 | -0.65% | 405,000 |
| Aug 12, 2026 | 3.83 | 3.83 | 3.78 | 3.83 | 3.83 | 0.53% | 746,000 |
| Aug 11, 2026 | 3.82 | 3.82 | 3.76 | 3.81 | 3.81 | - | 626,100 |
| Aug 10, 2026 | 3.86 | 3.87 | 3.81 | 3.81 | 3.81 | -0.78% | 505,000 |
| Aug 7, 2026 | 3.83 | 3.85 | 3.82 | 3.84 | 3.84 | 0.13% | 331,000 |
| Aug 6, 2026 | 3.85 | 3.86 | 3.82 | 3.83 | 3.83 | -0.13% | 460,000 |
| Aug 5, 2026 | 3.85 | 3.87 | 3.84 | 3.84 | 3.84 | 0.26% | 348,000 |
| Aug 4, 2026 | 3.92 | 3.93 | 3.83 | 3.83 | 3.83 | -1.42% | 430,000 |
| Aug 3, 2026 | 3.90 | 3.94 | 3.88 | 3.88 | 3.88 | -0.51% | 191,000 |
| Jul 31, 2026 | 3.87 | 3.93 | 3.87 | 3.90 | 3.90 | 0.78% | 207,000 |
| Jul 30, 2026 | 3.91 | 3.94 | 3.87 | 3.87 | 3.87 | - | 340,000 |
| Jul 29, 2026 | 3.86 | 3.92 | 3.84 | 3.87 | 3.87 | 0.26% | 355,000 |
| Jul 28, 2026 | 3.86 | 3.86 | 3.82 | 3.86 | 3.86 | 0.52% | 182,000 |
| Jul 27, 2026 | 3.93 | 3.92 | 3.81 | 3.84 | 3.84 | -2.04% | 1,372,000 |
| Jul 24, 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | -0.25% | 280,000 |
| Jul 23, 2026 | 3.89 | 3.93 | 3.88 | 3.93 | 3.93 | 2.08% | 360,000 |
| Jul 22, 2026 | 3.89 | 3.92 | 3.84 | 3.85 | 3.85 | -1.03% | 580,000 |
| Jul 21, 2026 | 3.89 | 3.96 | 3.87 | 3.89 | 3.89 | 0.78% | 502,000 |
| Jul 20, 2026 | 3.85 | 3.89 | 3.85 | 3.86 | 3.86 | 0.78% | 302,000 |
| Jul 17, 2026 | 3.84 | 3.84 | 3.80 | 3.83 | 3.83 | - | 230,000 |
| Jul 16, 2026 | 3.84 | 3.85 | 3.81 | 3.83 | 3.83 | -0.26% | 175,000 |
| Jul 15, 2026 | 3.81 | 3.86 | 3.81 | 3.84 | 3.84 | 0.79% | 104,000 |
| Jul 14, 2026 | 3.81 | 3.88 | 3.77 | 3.81 | 3.81 | 0.26% | 275,000 |
| Jul 13, 2026 | 3.79 | 3.81 | 3.75 | 3.80 | 3.80 | 0.26% | 400,000 |
| Jul 10, 2026 | 3.79 | 3.83 | 3.78 | 3.79 | 3.79 | - | 335,000 |
| Jul 9, 2026 | 3.81 | 3.88 | 3.77 | 3.79 | 3.79 | -1.30% | 213,000 |
| Jul 8, 2026 | 3.80 | 3.86 | 3.80 | 3.84 | 3.84 | 1.86% | 342,000 |
| Jul 7, 2026 | 3.86 | 3.86 | 3.76 | 3.77 | 3.77 | -2.33% | 294,000 |
| Jul 6, 2026 | 3.94 | 3.99 | 3.81 | 3.86 | 3.86 | -3.02% | 490,000 |
| Jul 3, 2026 | 3.89 | 4.00 | 3.89 | 3.98 | 3.98 | 2.31% | 788,000 |
| Jul 2, 2026 | 3.87 | 3.98 | 3.72 | 3.89 | 3.89 | 0.52% | 1,533,000 |
| Jun 30, 2026 | 3.82 | 3.90 | 3.81 | 3.87 | 3.87 | 0.78% | 982,000 |
| Jun 29, 2026 | 3.77 | 3.90 | 3.76 | 3.84 | 3.84 | 3.23% | 875,000 |
| Jun 26, 2026 | 3.72 | 3.79 | 3.66 | 3.72 | 3.72 | -1.59% | 847,000 |
| Jun 25, 2026 | 3.76 | 3.81 | 3.70 | 3.78 | 3.78 | 1.07% | 1,807,000 |
| Jun 24, 2026 | 3.76 | 3.86 | 3.71 | 3.74 | 3.74 | -0.53% | 1,025,000 |
| Jun 23, 2026 | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | -3.09% | 649,000 |
| Jun 22, 2026 | 3.68 | 3.90 | 3.62 | 3.88 | 3.88 | 6.30% | 2,591,000 |
| Jun 18, 2026 | 3.85 | 3.86 | 3.65 | 3.65 | 3.65 | -5.44% | 2,707,000 |
| Jun 17, 2026 | 4.14 | 4.20 | 4.13 | 4.16 | 3.86 | 0.48% | 845,000 |
| Jun 16, 2026 | 4.13 | 4.20 | 4.10 | 4.14 | 3.84 | 0.49% | 547,000 |
| Jun 15, 2026 | 4.14 | 4.16 | 4.07 | 4.12 | 3.82 | - | 857,000 |
| Jun 12, 2026 | 4.23 | 4.26 | 4.10 | 4.12 | 3.82 | -2.60% | 1,488,000 |