Xinming China Holdings Limited (HKG:2699)
Hong Kong · Delayed Price · Currency is HKD 0.2480
+0.0230 (10.22%)
May 28, 2026, 3:29 PM HKT
Xinming China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 10.22% | 560,000 |
| May 27, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -5.86% | 632,000 |
| May 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -4.40% | 226,000 |
| May 22, 2026 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 2.88% | 908,000 |
| May 21, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -4.71% | 944,280 |
| May 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 22,000 |
| May 19, 2026 | 0.27 | 0.27 | 0.23 | 0.26 | 0.26 | -1.89% | 784,000 |
| May 18, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 22,000 |
| May 15, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 5,004,000 |
| May 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 182,000 |
| May 13, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 44,000 |
| May 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | - |
| May 11, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.75% | 226,000 |
| May 8, 2026 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 7.55% | 990,000 |
| May 7, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,154,000 |
| May 6, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 504,000 |
| May 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 176,000 |
| May 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 676,000 |
| Apr 30, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -1.21% | 322,000 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 96,000 |
| Apr 28, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 230,000 |
| Apr 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 216,000 |
| Apr 24, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -1.21% | 1,128,000 |
| Apr 23, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -17.33% | 4,360,000 |
| Apr 22, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.64% | 18,000 |
| Apr 21, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 220,000 |
| Apr 20, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -1.67% | 710,000 |
| Apr 17, 2026 | 0.29 | 0.33 | 0.29 | 0.30 | 0.30 | 5.26% | 1,184,000 |
| Apr 16, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 34,000 |
| Apr 15, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 414,000 |
| Apr 14, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 88,000 |
| Apr 13, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 224,000 |
| Apr 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 198,000 |
| Apr 9, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 134,000 |
| Apr 8, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 1,068,000 |
| Apr 2, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 91,800 |
| Apr 1, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 29,000 |
| Mar 31, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 394,000 |
| Mar 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 610,000 |
| Mar 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 146,000 |
| Mar 26, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 502,000 |
| Mar 25, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 448,000 |
| Mar 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 152,000 |
| Mar 23, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.62% | 2,630,000 |
| Mar 20, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 538,000 |
| Mar 19, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 638,000 |
| Mar 18, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 44,000 |
| Mar 17, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | -1.61% | 952,000 |
| Mar 16, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 370,000 |
| Mar 13, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 1,036,000 |