Xinming China Holdings Limited (HKG:2699)
Hong Kong · Delayed Price · Currency is HKD 0.2350
-0.0090 (-3.69%)
At close: Feb 13, 2026
Xinming China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -3.69% | 116,000 |
| Feb 12, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 5.63% | 808,000 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | 116,000 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.80% | 280,000 |
| Feb 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.60% | 198,000 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.76% | 220,000 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.99% | 194,000 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 148,000 |
| Feb 3, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.28% | 32,000 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.09% | 14,000 |
| Jan 30, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -4.02% | 526,000 |
| Jan 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.81% | 242,000 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.00% | 222,000 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | 1.96% | 242,000 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | - | 266,000 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 624,000 |
| Jan 22, 2026 | 0.27 | 0.30 | 0.24 | 0.26 | 0.26 | 2.41% | 3,272,000 |
| Jan 21, 2026 | 0.23 | 0.30 | 0.22 | 0.25 | 0.25 | 10.18% | 4,624,000 |
| Jan 20, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 0.44% | 970,000 |
| Jan 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.90% | 174,000 |
| Jan 16, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | -0.45% | 370,000 |
| Jan 15, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 2.75% | 1,221,000 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 7.92% | 248,000 |
| Jan 13, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | 1.51% | 878,000 |
| Jan 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.33% | 298,000 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -0.48% | 448,000 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | 2.96% | 326,000 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | 2.53% | 158,000 |
| Jan 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.88% | 1,000,000 |
| Jan 5, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.90% | 600,000 |
| Jan 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.41% | 356,000 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -5.33% | 270,000 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 188,000 |
| Dec 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.96% | 242,200 |
| Dec 24, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 3.86% | 42,000 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -1.27% | 200,000 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 44,000 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 218,000 |
| Dec 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 18,000 |
| Dec 17, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 3.90% | 448,000 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.33% | 348,000 |
| Dec 15, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -6.15% | 530,000 |
| Dec 12, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 890,000 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.57% | 382,000 |
| Dec 10, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 86,000 |
| Dec 9, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 492,000 |
| Dec 8, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 58,000 |
| Dec 5, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 44,000 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 358,000 |
| Dec 3, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | - | 348,000 |