Xinming China Holdings Limited (HKG:2699)
Hong Kong · Delayed Price · Currency is HKD 5.50
+0.19 (3.58%)
Oct 6, 2026, 4:08 PM HKT
Xinming China Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5.32 | 5.50 | 5.26 | 5.50 | 5.50 | 3.58% | 399,616 |
| Oct 5, 2026 | 5.37 | 5.46 | 5.23 | 5.31 | 5.31 | -6.02% | 1,760,016 |
| Oct 2, 2026 | 5.30 | 5.68 | 5.09 | 5.65 | 5.65 | 2.36% | 1,730,960 |
| Sep 30, 2026 | 5.38 | 5.52 | 5.20 | 5.52 | 5.52 | 0.36% | 1,754,060 |
| Sep 29, 2026 | 5.27 | 5.60 | 5.18 | 5.50 | 5.50 | 4.17% | 1,196,158 |
| Sep 28, 2026 | 5.17 | 5.29 | 5.15 | 5.28 | 5.28 | 2.23% | 2,092,535 |
| Sep 25, 2026 | 5.06 | 5.06 | 5.06 | 5.17 | 5.17 | 2.08% | 2,000 |
| Sep 24, 2026 | 4.68 | 5.40 | 4.68 | 5.06 | 5.06 | -8.08% | 74,800 |
| Sep 23, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 36,000 |
| Sep 22, 2026 | 5.66 | 5.70 | 5.50 | 5.51 | 5.51 | -4.26% | 32,000 |
| Sep 21, 2026 | 5.96 | 5.96 | 5.67 | 5.75 | 5.75 | -5.74% | 80,000 |
| Sep 18, 2026 | 5.65 | 6.60 | 5.65 | 6.10 | 6.10 | 6.27% | 1,175,480 |
| Sep 17, 2026 | 5.80 | 5.80 | 5.65 | 5.74 | 5.74 | -1.03% | 226,000 |
| Sep 16, 2026 | 5.71 | 5.82 | 5.70 | 5.80 | 5.80 | 1.67% | 65,960 |
| Sep 15, 2026 | 5.58 | 5.73 | 5.56 | 5.71 | 5.71 | 2.52% | 682,000 |
| Sep 14, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.18% | 32,168 |
| Sep 11, 2026 | 5.25 | 5.58 | 5.25 | 5.58 | 5.58 | -0.36% | 100,000 |
| Sep 10, 2026 | 5.53 | 5.70 | 5.50 | 5.60 | 5.60 | 1.73% | 812,000 |
| Sep 9, 2026 | 5.58 | 5.58 | 5.45 | 5.50 | 5.50 | -3.51% | 44,400 |
| Sep 8, 2026 | 5.48 | 5.70 | 5.48 | 5.70 | 5.70 | 5.95% | 32,000 |
| Sep 7, 2026 | 5.59 | 5.59 | 5.31 | 5.38 | 5.38 | -5.61% | 28,800 |
| Sep 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.26% | - |
| Sep 3, 2026 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | - | 14,000 |
| Sep 2, 2026 | 5.56 | 5.72 | 5.56 | 5.72 | 5.72 | 2.05% | 26,000 |
| Sep 1, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -0.44% | 98,000 |
| Aug 31, 2026 | 5.61 | 5.63 | 5.61 | 5.63 | 5.63 | 0.27% | 40,000 |
| Aug 28, 2026 | 5.65 | 5.70 | 5.55 | 5.61 | 5.61 | -0.71% | 68,000 |
| Aug 27, 2026 | 5.65 | 5.88 | 5.65 | 5.65 | 5.65 | -2.33% | 45,040 |
| Aug 26, 2026 | 5.65 | 5.95 | 5.65 | 5.79 | 5.79 | 2.39% | 69,000 |
| Aug 25, 2026 | 5.50 | 5.65 | 5.48 | 5.65 | 5.65 | 0.27% | 50,160 |
| Aug 24, 2026 | 5.60 | 5.70 | 5.60 | 5.64 | 5.64 | -2.00% | 106,000 |
| Aug 21, 2026 | 5.64 | 5.76 | 5.63 | 5.75 | 5.75 | 0.70% | 2,978,000 |
| Aug 20, 2026 | 5.55 | 5.75 | 5.40 | 5.71 | 5.71 | 1.96% | 92,364 |
| Aug 19, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 0.09% | 167,120 |
| Aug 18, 2026 | 5.67 | 5.69 | 5.60 | 5.60 | 5.60 | -1.24% | 952,000 |
| Aug 17, 2026 | 5.80 | 5.80 | 5.60 | 5.67 | 5.67 | -2.41% | 1,328,320 |
| Aug 14, 2026 | 5.86 | 6.00 | 5.62 | 5.81 | 5.81 | -0.85% | 1,036,000 |
| Aug 13, 2026 | 6.10 | 6.26 | 5.59 | 5.86 | 5.86 | -3.94% | 9,666,492 |
| Aug 12, 2026 | 5.94 | 6.19 | 5.86 | 6.10 | 6.10 | 2.09% | 898,774 |
| Aug 11, 2026 | 6.00 | 6.08 | 5.84 | 5.97 | 5.97 | -0.42% | 3,742,040 |
| Aug 10, 2026 | 5.65 | 6.05 | 5.56 | 6.00 | 6.00 | 5.27% | 7,317,492 |
| Aug 7, 2026 | 5.55 | 5.75 | 5.46 | 5.70 | 5.70 | 2.43% | 8,042,250 |
| Aug 6, 2026 | 5.43 | 5.60 | 5.40 | 5.56 | 5.56 | 2.39% | 2,324,560 |
| Aug 5, 2026 | 5.29 | 5.47 | 5.27 | 5.43 | 5.43 | 2.45% | 9,807,840 |
| Aug 4, 2026 | 4.83 | 5.31 | 4.41 | 5.30 | 5.30 | 5.47% | 8,447,696 |
| Aug 3, 2026 | 5.23 | 5.23 | 5.02 | 5.03 | 5.03 | 0.90% | 20,000 |
| 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 |