Xinyi Energy Holdings Limited (HKG:3868)
Hong Kong · Delayed Price · Currency is HKD 1.360
+0.030 (2.26%)
Oct 3, 2025, 4:08 PM HKT
Xinyi Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.33 | 1.38 | 1.31 | 1.36 | 1.36 | 2.26% | 11,857,656 |
| 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 |
| Aug 21, 2025 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 18,295,751 |
| Aug 20, 2025 | 1.21 | 1.24 | 1.19 | 1.24 | 1.24 | 3.33% | 28,221,512 |
| Aug 19, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 16,417,026 |
| Aug 18, 2025 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | - | 26,592,000 |
| Aug 15, 2025 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 4.27% | 28,742,548 |
| 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 |