Xinming China Holdings Limited (HKG:2699)
Hong Kong · Delayed Price · Currency is HKD 0.2450
-0.0030 (-1.21%)
Apr 24, 2026, 4:08 PM HKT
Xinming China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 220,000 |
| Mar 11, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 3.45% | 200,000 |
| Mar 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 224,000 |
| Mar 9, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 420,000 |
| Mar 6, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -1.67% | 218,000 |
| Mar 5, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 1.69% | 466,000 |
| Mar 4, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 362,000 |
| Mar 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 946,000 |
| Mar 2, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 752,000 |
| Feb 27, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 384,000 |
| Feb 26, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | 1.69% | 1,266,000 |
| Feb 25, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 5.36% | 1,380,000 |
| Feb 24, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 870,000 |
| Feb 23, 2026 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 11.54% | 3,266,000 |
| Feb 20, 2026 | 0.24 | 0.30 | 0.24 | 0.26 | 0.26 | 10.64% | 1,912,000 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12,000 |
| 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 |