Xinyi Energy Holdings Limited (HKG:3868)
Hong Kong · Delayed Price · Currency is HKD 1.270
+0.020 (1.60%)
Jun 1, 2026, 4:08 PM HKT
Xinyi Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.24 | 1.29 | 1.21 | 1.27 | 1.23 | 1.60% | 13,472,586 |
| May 29, 2026 | 1.19 | 1.25 | 1.18 | 1.25 | 1.21 | 5.04% | 13,878,000 |
| May 28, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.16 | -0.83% | 6,955,800 |
| May 27, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.17 | -0.83% | 5,540,571 |
| May 26, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.18 | -1.63% | 9,100,292 |
| May 22, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.20 | 0.82% | 5,048,000 |
| May 21, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.19 | -1.61% | 2,818,050 |
| May 20, 2026 | 1.24 | 1.24 | 1.20 | 1.24 | 1.20 | 0.81% | 8,675,000 |
| May 19, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.20 | -1.60% | 8,993,780 |
| May 18, 2026 | 1.29 | 1.29 | 1.23 | 1.25 | 1.21 | -3.10% | 6,595,500 |
| May 15, 2026 | 1.29 | 1.31 | 1.25 | 1.29 | 1.25 | -0.77% | 9,579,427 |
| May 14, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.26 | -0.76% | 10,750,480 |
| May 13, 2026 | 1.30 | 1.31 | 1.27 | 1.31 | 1.27 | 1.55% | 10,074,040 |
| May 12, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.25 | 1.57% | 7,967,677 |
| May 11, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.23 | 0.79% | 5,243,174 |
| May 8, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.22 | -0.79% | 4,889,270 |
| May 7, 2026 | 1.22 | 1.27 | 1.21 | 1.27 | 1.23 | 4.96% | 14,309,240 |
| May 6, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.18 | -3.97% | 13,601,080 |
| May 5, 2026 | 1.23 | 1.26 | 1.20 | 1.26 | 1.22 | 2.44% | 3,741,544 |
| May 4, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.20 | 3.36% | 3,003,381 |
| Apr 30, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.16 | - | 4,396,000 |
| Apr 29, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.16 | - | 5,074,364 |
| Apr 28, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.16 | - | 2,844,080 |
| Apr 27, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.16 | -0.83% | 3,920,126 |
| Apr 24, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.17 | 0.84% | 4,124,966 |
| Apr 23, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.16 | - | 5,506,000 |
| Apr 22, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.16 | -1.65% | 2,164,379 |
| Apr 21, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.18 | 0.83% | 4,548,002 |
| Apr 20, 2026 | 1.17 | 1.21 | 1.16 | 1.20 | 1.17 | 2.56% | 7,334,301 |
| Apr 17, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.14 | -1.68% | 7,380,750 |
| Apr 16, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.16 | 0.85% | 5,254,000 |
| Apr 15, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.15 | -1.67% | 6,620,172 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.17 | - | 3,353,215 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.17 | - | 18,937,140 |
| Apr 10, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.17 | -2.44% | 7,811,261 |
| Apr 9, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.20 | -1.60% | 4,317,640 |
| Apr 8, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.21 | 3.31% | 7,844,260 |
| Apr 2, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.18 | - | 7,416,172 |
| Apr 1, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.18 | 1.68% | 4,386,000 |
| Mar 31, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.16 | -4.03% | 9,614,978 |
| Mar 30, 2026 | 1.25 | 1.27 | 1.20 | 1.24 | 1.20 | -1.59% | 8,987,560 |
| Mar 27, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.22 | - | 8,141,577 |
| Mar 26, 2026 | 1.29 | 1.32 | 1.25 | 1.26 | 1.22 | -2.33% | 9,090,557 |
| Mar 25, 2026 | 1.22 | 1.30 | 1.22 | 1.29 | 1.25 | 6.61% | 28,247,360 |
| Mar 24, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.18 | - | 9,508,000 |
| Mar 23, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.18 | - | 23,680,000 |
| Mar 20, 2026 | 1.21 | 1.23 | 1.19 | 1.21 | 1.18 | - | 22,998,550 |
| Mar 19, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.18 | -2.42% | 9,886,822 |
| Mar 18, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.20 | -1.59% | 12,390,480 |
| Mar 17, 2026 | 1.27 | 1.30 | 1.24 | 1.26 | 1.22 | -0.79% | 14,186,730 |