Xinyi Electric Storage Holdings Limited (HKG:8328)
Hong Kong · Delayed Price · Currency is HKD 0.6200
+0.0100 (1.64%)
Jan 23, 2026, 3:47 PM HKT
HKG:8328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.60 | 0.60 | 0.60 | 0.61 | 0.61 | 1.67% | 4,000 |
| Jan 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 32,000 |
| Jan 20, 2026 | 0.60 | 0.61 | 0.60 | 0.62 | 0.62 | 3.33% | 45,154 |
| Jan 19, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 5.26% | 212,250 |
| Jan 16, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 8,000 |
| Jan 15, 2026 | 0.55 | 0.55 | 0.55 | 0.57 | 0.57 | -3.39% | 6,904 |
| Jan 14, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 3.51% | 73,575 |
| Jan 13, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 11,250 |
| Jan 12, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 188,000 |
| Jan 9, 2026 | 0.55 | 0.55 | 0.55 | 0.56 | 0.56 | 1.82% | 16,750 |
| Jan 8, 2026 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -3.51% | 20,000 |
| Jan 7, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 4,000 |
| Jan 6, 2026 | 0.55 | 0.56 | 0.55 | 0.57 | 0.57 | - | 17,063 |
| Jan 5, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 40,750 |
| Jan 2, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | 1.79% | 80,000 |
| Dec 31, 2025 | 0.53 | 0.58 | 0.53 | 0.56 | 0.56 | -3.45% | 20,000 |
| Dec 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 29, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | - | 224,750 |
| Dec 24, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -4.92% | 694,140 |
| Dec 23, 2025 | 0.63 | 0.63 | 0.56 | 0.61 | 0.61 | -3.17% | 119,971 |
| Dec 22, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | - | 28,000 |
| Dec 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | - |
| Dec 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 16,000 |
| Dec 17, 2025 | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -1.59% | 42,426 |
| Dec 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 8,000 |
| Dec 15, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | -1.59% | 32,000 |
| Dec 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 4,500 |
| Dec 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 20,000 |
| Dec 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 4,000 |
| Dec 9, 2025 | 0.62 | 0.62 | 0.60 | 0.63 | 0.63 | -3.08% | 32,000 |
| Dec 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 5,750 |
| Dec 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 52,000 |
| Dec 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 28,000 |
| Nov 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 8,000 |
| Nov 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 25, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 8,000 |
| Nov 24, 2025 | 0.62 | 0.62 | 0.62 | 0.64 | 0.64 | -3.03% | 7,750 |
| Nov 21, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 44,000 |
| Nov 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 172,250 |
| Nov 19, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -1.47% | 228,000 |
| Nov 18, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -2.86% | 120,000 |
| Nov 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 20,000 |
| Nov 14, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -1.43% | 88,000 |
| Nov 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 100,000 |
| Nov 12, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | - | 31,850 |
| Nov 11, 2025 | 0.69 | 0.72 | 0.66 | 0.70 | 0.70 | - | 381,700 |