Xin Point Holdings Limited (HKG:1571)
Hong Kong · Delayed Price · Currency is HKD 3.430
-0.020 (-0.58%)
Oct 26, 2026, 3:51 PM HKT
Xin Point Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.45 | 3.50 | 3.41 | 3.43 | 3.43 | -0.58% | 105,000 |
| Oct 23, 2026 | 3.40 | 3.55 | 3.40 | 3.45 | 3.45 | 1.62% | 215,000 |
| Oct 22, 2026 | 3.43 | 3.43 | 3.40 | 3.40 | 3.40 | -1.02% | 252,000 |
| Oct 21, 2026 | 3.49 | 3.49 | 3.42 | 3.43 | 3.43 | -2.14% | 243,000 |
| Oct 20, 2026 | 3.50 | 3.51 | 3.45 | 3.51 | 3.51 | 0.14% | 120,000 |
| Oct 16, 2026 | 3.43 | 3.51 | 3.43 | 3.50 | 3.50 | 2.04% | 244,000 |
| Oct 15, 2026 | 3.43 | 3.44 | 3.40 | 3.43 | 3.43 | -1.01% | 266,000 |
| Oct 14, 2026 | 3.46 | 3.50 | 3.44 | 3.47 | 3.47 | 0.73% | 337,000 |
| Oct 13, 2026 | 3.47 | 3.48 | 3.41 | 3.44 | 3.44 | -0.86% | 624,000 |
| Oct 12, 2026 | 3.53 | 3.54 | 3.47 | 3.47 | 3.47 | -1.14% | 278,367 |
| Oct 9, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | - | 213,000 |
| Oct 8, 2026 | 3.56 | 3.56 | 3.50 | 3.51 | 3.51 | -1.27% | 173,000 |
| Oct 7, 2026 | 3.58 | 3.58 | 3.51 | 3.56 | 3.56 | - | 242,000 |
| Oct 6, 2026 | 3.51 | 3.58 | 3.51 | 3.56 | 3.56 | 1.14% | 123,000 |
| Oct 5, 2026 | 3.50 | 3.52 | 3.46 | 3.52 | 3.52 | 0.43% | 228,000 |
| Oct 2, 2026 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | -0.43% | 214,000 |
| Sep 30, 2026 | 3.53 | 3.56 | 3.48 | 3.52 | 3.52 | -0.14% | 328,000 |
| Sep 29, 2026 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | - | 211,000 |
| Sep 28, 2026 | 3.61 | 3.61 | 3.52 | 3.52 | 3.52 | -0.56% | 227,000 |
| Sep 25, 2026 | 3.55 | 3.55 | 3.51 | 3.54 | 3.54 | -0.56% | 264,762 |
| Sep 24, 2026 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | - | 327,798 |
| Sep 23, 2026 | 3.68 | 3.77 | 3.68 | 3.71 | 3.56 | 0.41% | 227,000 |
| Sep 22, 2026 | 3.72 | 3.72 | 3.69 | 3.70 | 3.55 | 0.41% | 176,000 |
| Sep 21, 2026 | 3.73 | 3.73 | 3.68 | 3.68 | 3.53 | -0.54% | 285,000 |
| Sep 18, 2026 | 3.69 | 3.70 | 3.66 | 3.70 | 3.55 | 0.41% | 553,000 |
| Sep 17, 2026 | 3.70 | 3.70 | 3.68 | 3.69 | 3.54 | 0.14% | 93,000 |
| Sep 16, 2026 | 3.68 | 3.73 | 3.66 | 3.68 | 3.53 | - | 458,000 |
| Sep 15, 2026 | 3.77 | 3.77 | 3.67 | 3.68 | 3.53 | -2.39% | 505,838 |
| Sep 14, 2026 | 3.67 | 3.77 | 3.67 | 3.77 | 3.62 | 2.86% | 198,000 |
| Sep 11, 2026 | 3.71 | 3.71 | 3.66 | 3.67 | 3.52 | -1.87% | 847,000 |
| Sep 10, 2026 | 3.78 | 3.78 | 3.70 | 3.74 | 3.58 | -0.40% | 682,000 |
| Sep 9, 2026 | 3.75 | 3.79 | 3.75 | 3.75 | 3.60 | - | 537,000 |
| Sep 8, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.60 | - | 781,000 |
| Sep 7, 2026 | 3.78 | 3.80 | 3.75 | 3.75 | 3.60 | -0.66% | 1,114,342 |
| Sep 4, 2026 | 3.77 | 3.80 | 3.75 | 3.78 | 3.62 | 0.40% | 749,000 |
| Sep 3, 2026 | 3.75 | 3.80 | 3.74 | 3.76 | 3.61 | 0.80% | 334,000 |
| Sep 2, 2026 | 3.74 | 3.77 | 3.71 | 3.73 | 3.58 | -0.27% | 776,000 |
| Sep 1, 2026 | 3.77 | 3.79 | 3.74 | 3.74 | 3.59 | -0.66% | 1,157,000 |
| Aug 31, 2026 | 3.80 | 3.83 | 3.76 | 3.77 | 3.61 | -1.18% | 748,000 |
| Aug 28, 2026 | 3.69 | 3.82 | 3.66 | 3.81 | 3.66 | -1.42% | 4,329,000 |
| Aug 27, 2026 | 3.93 | 3.93 | 3.85 | 3.87 | 3.71 | -1.40% | 1,015,000 |
| Aug 26, 2026 | 3.85 | 3.93 | 3.85 | 3.92 | 3.76 | 2.08% | 717,000 |
| Aug 25, 2026 | 3.80 | 3.84 | 3.78 | 3.84 | 3.68 | 1.05% | 533,000 |
| Aug 24, 2026 | 3.78 | 3.83 | 3.73 | 3.80 | 3.65 | 0.13% | 398,000 |
| Aug 21, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.64 | 0.80% | 265,000 |
| Aug 20, 2026 | 3.80 | 3.80 | 3.75 | 3.77 | 3.61 | 0.40% | 834,000 |
| Aug 19, 2026 | 3.77 | 3.78 | 3.75 | 3.75 | 3.60 | -0.79% | 750,000 |
| Aug 18, 2026 | 3.79 | 3.83 | 3.75 | 3.78 | 3.63 | -1.05% | 472,000 |
| Aug 17, 2026 | 3.83 | 3.88 | 3.78 | 3.82 | 3.67 | 0.26% | 766,000 |
| Aug 14, 2026 | 3.80 | 3.83 | 3.79 | 3.81 | 3.66 | 0.26% | 311,000 |