Xinyi Energy Holdings Limited (HKG:3868)
Hong Kong · Delayed Price · Currency is HKD 1.220
+0.050 (4.27%)
Aug 15, 2025, 4:08 PM HKT
Xinyi Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 4.27% | 28,564,548 |
| Aug 14, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 20,239,793 |
| Aug 13, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.17 | - | 21,352,668 |
| Aug 12, 2025 | 1.24 | 1.24 | 1.19 | 1.20 | 1.17 | -3.23% | 33,417,296 |
| Aug 11, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.21 | 1.64% | 18,894,206 |
| Aug 8, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | 1.19 | - | 15,072,000 |
| Aug 7, 2025 | 1.23 | 1.25 | 1.21 | 1.22 | 1.19 | -0.81% | 9,781,774 |
| Aug 6, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.20 | - | 6,971,957 |
| Aug 5, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.20 | 0.82% | 8,283,482 |
| Aug 4, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.19 | - | 27,888,001 |
| Aug 1, 2025 | 1.26 | 1.28 | 1.22 | 1.22 | 1.19 | -2.40% | 22,073,125 |
| Jul 31, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | 1.22 | -3.10% | 24,401,879 |
| Jul 30, 2025 | 1.31 | 1.32 | 1.27 | 1.29 | 1.26 | -1.53% | 18,702,468 |
| Jul 29, 2025 | 1.32 | 1.32 | 1.27 | 1.31 | 1.28 | 0.77% | 14,208,464 |
| Jul 28, 2025 | 1.29 | 1.32 | 1.25 | 1.30 | 1.27 | 0.78% | 27,001,788 |
| Jul 25, 2025 | 1.34 | 1.37 | 1.29 | 1.29 | 1.26 | -3.01% | 28,333,724 |
| Jul 24, 2025 | 1.29 | 1.34 | 1.28 | 1.33 | 1.30 | 3.10% | 23,946,000 |
| Jul 23, 2025 | 1.36 | 1.36 | 1.28 | 1.29 | 1.26 | -3.73% | 39,389,780 |
| Jul 22, 2025 | 1.31 | 1.35 | 1.28 | 1.34 | 1.31 | 3.08% | 44,404,685 |
| Jul 21, 2025 | 1.29 | 1.32 | 1.25 | 1.30 | 1.27 | 0.78% | 40,854,095 |
| Jul 18, 2025 | 1.31 | 1.32 | 1.27 | 1.29 | 1.26 | - | 24,914,800 |
| Jul 17, 2025 | 1.33 | 1.36 | 1.28 | 1.29 | 1.26 | -1.53% | 37,216,287 |
| Jul 16, 2025 | 1.30 | 1.31 | 1.27 | 1.31 | 1.28 | 1.55% | 18,827,860 |
| Jul 15, 2025 | 1.33 | 1.33 | 1.25 | 1.29 | 1.26 | -0.77% | 33,037,501 |
| Jul 14, 2025 | 1.30 | 1.32 | 1.27 | 1.30 | 1.27 | - | 45,839,032 |
| Jul 11, 2025 | 1.35 | 1.36 | 1.30 | 1.30 | 1.27 | -2.99% | 47,340,000 |
| Jul 10, 2025 | 1.37 | 1.40 | 1.31 | 1.34 | 1.31 | -2.19% | 85,692,290 |
| Jul 9, 2025 | 1.44 | 1.51 | 1.36 | 1.37 | 1.34 | -3.52% | 99,386,000 |
| Jul 8, 2025 | 1.36 | 1.51 | 1.33 | 1.42 | 1.39 | 1.43% | 167,715,352 |
| Jul 7, 2025 | 1.39 | 1.46 | 1.31 | 1.40 | 1.37 | 1.45% | 125,294,347 |
| Jul 4, 2025 | 1.24 | 1.48 | 1.20 | 1.38 | 1.35 | 15.00% | 393,608,050 |
| Jul 3, 2025 | 1.25 | 1.98 | 1.18 | 1.20 | 1.17 | 2.56% | 464,917,630 |
| Jul 2, 2025 | 1.15 | 1.20 | 1.12 | 1.17 | 1.14 | 1.74% | 19,475,386 |
| Jun 30, 2025 | 1.12 | 1.15 | 1.09 | 1.15 | 1.12 | 4.55% | 11,632,000 |
| Jun 27, 2025 | 1.07 | 1.15 | 1.07 | 1.10 | 1.07 | 2.80% | 18,793,381 |
| Jun 26, 2025 | 1.04 | 1.07 | 1.03 | 1.07 | 1.04 | 2.88% | 7,256,000 |
| Jun 25, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.01 | 1.96% | 6,515,087 |
| Jun 24, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.00 | 4.08% | 11,787,856 |
| Jun 23, 2025 | 0.98 | 1.11 | 0.97 | 0.98 | 0.96 | - | 31,974,250 |
| Jun 20, 2025 | 1.02 | 1.03 | 0.98 | 0.98 | 0.96 | -2.97% | 25,268,217 |
| Jun 19, 2025 | 1.06 | 1.06 | 1.00 | 1.01 | 0.99 | -4.72% | 9,968,000 |
| Jun 18, 2025 | 1.06 | 1.07 | 1.03 | 1.06 | 1.03 | - | 7,894,000 |
| Jun 17, 2025 | 1.11 | 1.11 | 1.04 | 1.06 | 1.03 | -2.75% | 13,064,000 |
| Jun 16, 2025 | 1.09 | 1.11 | 1.06 | 1.09 | 1.06 | - | 5,990,000 |
| Jun 13, 2025 | 1.08 | 1.11 | 1.05 | 1.09 | 1.06 | - | 12,128,000 |
| Jun 12, 2025 | 1.11 | 1.12 | 1.08 | 1.09 | 1.06 | -0.91% | 8,172,000 |
| Jun 11, 2025 | 1.10 | 1.14 | 1.07 | 1.10 | 1.07 | - | 9,856,304 |
| Jun 10, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.07 | 1.85% | 9,430,514 |
| Jun 9, 2025 | 1.08 | 1.09 | 1.05 | 1.08 | 1.05 | 1.89% | 13,863,842 |
| Jun 6, 2025 | 1.00 | 1.14 | 0.98 | 1.06 | 1.03 | 7.07% | 53,349,953 |