Xinyi Energy Holdings Limited (HKG:3868)
Hong Kong · Delayed Price · Currency is HKD 1.270
0.00 (0.00%)
Nov 5, 2025, 4:08 PM HKT
Xinyi Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 20,416,888 |
| 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% | 15,922,241 |
| Oct 30, 2025 | 1.31 | 1.34 | 1.29 | 1.31 | 1.31 | 1.55% | 17,493,252 |
| Oct 28, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | - | 6,618,600 |
| 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 | - | 12,447,098 |
| Oct 22, 2025 | 1.30 | 1.31 | 1.25 | 1.27 | 1.27 | -2.31% | 17,045,796 |
| Oct 21, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | - | 9,021,665 |
| Oct 20, 2025 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | - | 11,541,374 |
| Oct 17, 2025 | 1.37 | 1.40 | 1.28 | 1.30 | 1.30 | -5.11% | 27,141,212 |
| Oct 16, 2025 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 13,899,714 |
| Oct 15, 2025 | 1.33 | 1.36 | 1.31 | 1.35 | 1.35 | 1.50% | 25,936,623 |
| Oct 14, 2025 | 1.34 | 1.43 | 1.31 | 1.33 | 1.33 | -0.75% | 33,154,044 |
| Oct 13, 2025 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | -2.19% | 19,920,085 |
| 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% | 50,953,357 |
| Oct 8, 2025 | 1.36 | 1.44 | 1.33 | 1.44 | 1.44 | 5.88% | 17,775,382 |
| 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% | 12,227,656 |
| Oct 2, 2025 | 1.28 | 1.33 | 1.26 | 1.33 | 1.33 | 3.91% | 12,364,581 |
| Sep 30, 2025 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 10,023,083 |
| 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% | 16,318,943 |
| Sep 25, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 16,822,085 |
| Sep 24, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | - | 9,901,013 |
| Sep 23, 2025 | 1.29 | 1.29 | 1.23 | 1.27 | 1.27 | -0.78% | 22,417,117 |
| Sep 22, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 17,565,709 |
| Sep 19, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 33,522,567 |
| Sep 18, 2025 | 1.33 | 1.36 | 1.28 | 1.30 | 1.30 | -2.26% | 26,271,431 |
| Sep 17, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 20,596,193 |
| 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% | 18,889,593 |
| Sep 12, 2025 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 2.26% | 35,090,562 |
| Sep 11, 2025 | 1.31 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 19,630,800 |
| Sep 10, 2025 | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | -0.75% | 22,440,745 |
| Sep 9, 2025 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | - | 23,440,000 |
| Sep 8, 2025 | 1.39 | 1.41 | 1.30 | 1.33 | 1.33 | -4.32% | 88,644,000 |
| Sep 5, 2025 | 1.26 | 1.42 | 1.26 | 1.39 | 1.39 | 10.32% | 134,350,138 |
| Sep 4, 2025 | 1.27 | 1.32 | 1.25 | 1.26 | 1.26 | -0.79% | 46,354,925 |
| Sep 3, 2025 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | 2.42% | 21,087,402 |
| Sep 2, 2025 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -1.59% | 15,120,867 |
| Sep 1, 2025 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 13,864,006 |
| Aug 29, 2025 | 1.24 | 1.30 | 1.23 | 1.27 | 1.27 | 2.42% | 32,571,275 |
| Aug 28, 2025 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 2.48% | 21,169,524 |
| Aug 27, 2025 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 15,657,079 |
| Aug 26, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | - | 11,872,850 |
| Aug 25, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 23,499,120 |
| Aug 22, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | - | 17,746,456 |