Xinming China Holdings Limited (HKG:2699)
Hong Kong · Delayed Price · Currency is HKD 5.09
+0.02 (0.39%)
Jun 18, 2026, 3:49 PM HKT
Xinming China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 6.63 | 6.63 | 5.68 | 6.50 | 5.35 | -1.89% | 31,360 |
| May 18, 2026 | 6.63 | 6.63 | 6.50 | 6.63 | 5.45 | 3.92% | 880 |
| May 15, 2026 | 6.75 | 6.75 | 6.38 | 6.38 | 5.25 | -5.56% | 200,160 |
| May 14, 2026 | 6.63 | 6.75 | 6.63 | 6.75 | 5.55 | -3.57% | 7,280 |
| May 13, 2026 | 6.75 | 7.00 | 6.63 | 7.00 | 5.76 | -1.75% | 1,760 |
| May 12, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 5.86 | -1.72% | - |
| May 11, 2026 | 7.00 | 7.25 | 6.75 | 7.25 | 5.97 | 1.75% | 9,040 |
| May 8, 2026 | 6.75 | 7.38 | 6.63 | 7.13 | 5.86 | 7.55% | 39,600 |
| May 7, 2026 | 6.38 | 6.75 | 6.38 | 6.63 | 5.45 | 1.92% | 46,160 |
| May 6, 2026 | 6.03 | 6.50 | 6.03 | 6.50 | 5.35 | 4.00% | 20,160 |
| May 5, 2026 | 5.93 | 6.25 | 5.93 | 6.25 | 5.14 | 0.40% | 7,040 |
| May 4, 2026 | 6.00 | 6.23 | 5.93 | 6.23 | 5.12 | 1.63% | 27,040 |
| Apr 30, 2026 | 6.05 | 6.13 | 5.75 | 6.13 | 5.04 | -1.21% | 12,880 |
| Apr 29, 2026 | 6.25 | 6.25 | 6.23 | 6.20 | 5.10 | -0.80% | 3,840 |
| Apr 28, 2026 | 6.05 | 6.38 | 6.05 | 6.25 | 5.14 | - | 9,200 |
| Apr 27, 2026 | 6.03 | 6.25 | 5.98 | 6.25 | 5.14 | 2.04% | 8,640 |
| Apr 24, 2026 | 6.20 | 6.38 | 5.78 | 6.13 | 5.04 | -1.21% | 45,120 |
| Apr 23, 2026 | 6.88 | 7.00 | 6.13 | 6.20 | 5.10 | -17.33% | 174,400 |
| Apr 22, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 6.17 | -1.64% | 720 |
| Apr 21, 2026 | 7.50 | 7.63 | 7.50 | 7.63 | 6.27 | 3.39% | 8,800 |
| Apr 20, 2026 | 7.88 | 7.88 | 7.25 | 7.38 | 6.07 | -1.67% | 28,400 |
| Apr 17, 2026 | 7.25 | 8.13 | 7.13 | 7.50 | 6.17 | 5.26% | 47,360 |
| Apr 16, 2026 | 7.00 | 7.13 | 7.00 | 7.13 | 5.86 | 1.79% | 1,360 |
| Apr 15, 2026 | 6.88 | 7.13 | 6.88 | 7.00 | 5.76 | 1.82% | 16,560 |
| Apr 14, 2026 | 7.00 | 7.00 | 6.75 | 6.88 | 5.66 | - | 3,520 |
| Apr 13, 2026 | 6.63 | 7.00 | 6.63 | 6.88 | 5.66 | - | 8,960 |
| Apr 10, 2026 | 6.63 | 6.88 | 6.63 | 6.88 | 5.66 | - | 7,920 |
| Apr 9, 2026 | 6.75 | 6.88 | 6.75 | 6.88 | 5.66 | - | 5,360 |
| Apr 8, 2026 | 6.88 | 6.88 | 6.50 | 6.88 | 5.66 | 1.85% | 42,720 |