Xinyi Energy Holdings Limited (HKG:3868)
Hong Kong · Delayed Price · Currency is HKD 1.160
-0.020 (-1.69%)
At close: Nov 26, 2025
Xinyi Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 4,984,765 |
| Nov 25, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 6,378,001 |
| Nov 24, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 13,954,690 |
| Nov 21, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -4.07% | 18,043,163 |
| Nov 20, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 10,294,605 |
| Nov 19, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 12,549,220 |
| Nov 18, 2025 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -2.33% | 17,374,000 |
| Nov 17, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 7,990,018 |
| Nov 14, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -2.99% | 13,090,150 |
| Nov 13, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 6,204,000 |
| Nov 12, 2025 | 1.36 | 1.36 | 1.29 | 1.32 | 1.32 | -2.94% | 22,374,460 |
| Nov 11, 2025 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 9,158,000 |
| Nov 10, 2025 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 2.22% | 23,002,560 |
| Nov 7, 2025 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 18,573,260 |
| Nov 6, 2025 | 1.28 | 1.38 | 1.28 | 1.34 | 1.34 | 5.51% | 34,141,430 |
| Nov 5, 2025 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | - | 10,038,000 |
| Nov 4, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 21,550,880 |
| Nov 3, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 7,403,754 |
| Oct 31, 2025 | 1.30 | 1.34 | 1.27 | 1.27 | 1.27 | -3.05% | 15,922,240 |
| Oct 30, 2025 | 1.31 | 1.34 | 1.29 | 1.31 | 1.31 | 1.55% | 17,493,250 |
| Oct 28, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | - | 6,608,600 |
| Oct 27, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 8,856,900 |
| Oct 24, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 4,387,429 |
| Oct 23, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | - | 12,447,090 |
| Oct 22, 2025 | 1.30 | 1.31 | 1.25 | 1.27 | 1.27 | -2.31% | 17,045,790 |
| Oct 21, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | - | 9,019,665 |
| Oct 20, 2025 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | - | 11,541,370 |
| Oct 17, 2025 | 1.37 | 1.40 | 1.28 | 1.30 | 1.30 | -5.11% | 27,131,210 |
| Oct 16, 2025 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 13,899,710 |
| Oct 15, 2025 | 1.33 | 1.36 | 1.31 | 1.35 | 1.35 | 1.50% | 25,936,620 |
| Oct 14, 2025 | 1.34 | 1.43 | 1.31 | 1.33 | 1.33 | -0.75% | 33,154,040 |
| Oct 13, 2025 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | -2.19% | 19,920,080 |
| Oct 10, 2025 | 1.39 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 17,350,000 |
| Oct 9, 2025 | 1.37 | 1.42 | 1.31 | 1.39 | 1.39 | -3.47% | 50,953,350 |
| Oct 8, 2025 | 1.36 | 1.44 | 1.33 | 1.44 | 1.44 | 5.88% | 17,775,380 |
| Oct 6, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | - | 3,572,000 |
| Oct 3, 2025 | 1.33 | 1.38 | 1.31 | 1.36 | 1.36 | 2.26% | 12,227,650 |
| Oct 2, 2025 | 1.28 | 1.33 | 1.26 | 1.33 | 1.33 | 3.91% | 12,364,580 |
| Sep 30, 2025 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 10,011,080 |
| Sep 29, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 5,255,520 |
| Sep 26, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 16,318,940 |
| Sep 25, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 16,822,080 |
| Sep 24, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | - | 9,899,013 |
| Sep 23, 2025 | 1.29 | 1.29 | 1.23 | 1.27 | 1.27 | -0.78% | 22,417,110 |
| Sep 22, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 17,565,700 |
| Sep 19, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 33,362,560 |
| Sep 18, 2025 | 1.33 | 1.36 | 1.28 | 1.30 | 1.30 | -2.26% | 26,247,430 |
| Sep 17, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 20,596,190 |
| Sep 16, 2025 | 1.34 | 1.37 | 1.28 | 1.32 | 1.32 | -1.49% | 28,401,970 |
| Sep 15, 2025 | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | -1.47% | 18,889,590 |