Xinming China Holdings Limited (HKG:2699)
Hong Kong · Delayed Price · Currency is HKD 4.980
-0.080 (-1.58%)
Jul 31, 2026, 3:58 PM HKT
Xinming China Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.05 | 5.06 | 4.95 | 4.98 | 4.98 | -1.58% | 12,000 |
| Jul 30, 2026 | 5.29 | 5.29 | 4.63 | 5.06 | 5.06 | -4.17% | 8,480 |
| Jul 29, 2026 | 5.15 | 5.29 | 5.15 | 5.28 | 5.28 | 2.52% | 25,920 |
| Jul 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.92% | 2,000 |
| Jul 27, 2026 | 5.00 | 5.36 | 5.00 | 5.36 | 5.36 | 11.67% | 42,000 |
| Jul 24, 2026 | 4.40 | 4.80 | 4.40 | 4.80 | 4.80 | 5.03% | 50,480 |
| Jul 23, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Jul 22, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Jul 21, 2026 | 4.57 | 4.57 | 4.48 | 4.57 | 4.57 | - | 14,404 |
| Jul 20, 2026 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | - | 12,000 |
| Jul 17, 2026 | 4.66 | 4.67 | 4.57 | 4.57 | 4.57 | -7.86% | 14,000 |
| Jul 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 2,000 |
| Jul 15, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | - |
| Jul 14, 2026 | 4.99 | 4.99 | 4.99 | 4.98 | 4.98 | -0.40% | 2,800 |
| Jul 13, 2026 | 4.70 | 5.00 | 4.66 | 5.00 | 5.00 | 2.04% | 19,120 |
| Jul 10, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -2.00% | 16,800 |
| Jul 9, 2026 | 5.13 | 5.13 | 5.00 | 5.00 | 5.00 | - | 8,000 |
| Jul 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 80 |
| Jul 7, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 0.81% | 22,000 |
| Jul 6, 2026 | 5.01 | 5.01 | 4.96 | 4.96 | 4.96 | -1.20% | 8,000 |
| Jul 3, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.87% | 9,760 |
| Jul 2, 2026 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | - | 17,360 |
| Jun 30, 2026 | 5.04 | 5.04 | 4.81 | 4.88 | 4.88 | -3.17% | 54,976 |
| Jun 29, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 80 |
| Jun 26, 2026 | 5.15 | 5.15 | 5.04 | 5.04 | 5.04 | -2.14% | 13,120 |
| Jun 25, 2026 | 5.11 | 5.30 | 5.11 | 5.15 | 5.15 | 0.98% | 54,980 |
| Jun 24, 2026 | 5.60 | 5.60 | 5.10 | 5.10 | 5.10 | - | 42,640 |
| Jun 23, 2026 | 5.16 | 5.16 | 5.10 | 5.10 | 5.10 | -1.16% | 23,120 |
| Jun 22, 2026 | 5.20 | 5.43 | 5.16 | 5.16 | 5.16 | 1.38% | 45,201 |
| Jun 18, 2026 | 5.00 | 5.10 | 4.95 | 5.09 | 5.09 | 0.39% | 92,000 |
| Jun 17, 2026 | 5.29 | 5.30 | 5.07 | 5.07 | 5.07 | -0.98% | 34,625 |
| Jun 16, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -12.78% | - |
| Jun 15, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.51% | - |
| Jun 12, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% | - |
| Jun 11, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.17% | - |
| Jun 10, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.80% | - |
| Jun 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.01% | - |
| Jun 5, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 4.00% | - |
| Jun 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.14% | - |
| Jun 3, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 6.00 | 6.04% | - |
| Jun 2, 2026 | 5.88 | 6.88 | 5.88 | 6.88 | 5.66 | 16.03% | 83,280 |
| Jun 1, 2026 | 5.90 | 6.13 | 5.78 | 5.93 | 4.87 | 0.42% | 5,280 |
| May 29, 2026 | 5.80 | 5.95 | 5.75 | 5.90 | 4.85 | -4.84% | 2,640 |
| May 28, 2026 | 5.50 | 6.20 | 5.50 | 6.20 | 5.10 | 10.22% | 22,400 |
| May 27, 2026 | 5.78 | 5.90 | 5.45 | 5.63 | 4.63 | -5.86% | 25,280 |
| May 26, 2026 | 5.83 | 6.03 | 5.70 | 5.98 | 4.92 | -4.40% | 9,040 |
| May 22, 2026 | 5.88 | 6.25 | 5.58 | 6.25 | 5.14 | 2.88% | 36,320 |
| May 21, 2026 | 5.68 | 6.08 | 5.50 | 6.08 | 5.00 | -4.71% | 37,771 |
| May 20, 2026 | 6.25 | 6.38 | 6.25 | 6.38 | 5.25 | -1.92% | 880 |