HKSE - Delayed Quote
HKD
Xinyi Solar Holdings Limited (0968.HK)
2.130
+0.005
(+0.24%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
2.070
2.235
2.065
2.130
2.130
76,304,016
Nov 5, 2026
2.085
2.210
2.045
2.125
2.125
91,860,016
Nov 4, 2026
1.870
2.065
1.845
2.055
2.055
108,238,083
Nov 3, 2026
1.810
1.910
1.785
1.865
1.865
79,155,683
Nov 2, 2026
1.860
1.865
1.790
1.815
1.815
66,644,000
Oct 30, 2026
1.840
1.865
1.790
1.860
1.860
45,392,781
Oct 29, 2026
1.855
1.895
1.840
1.855
1.855
24,204,000
Oct 28, 2026
1.850
1.880
1.840
1.860
1.860
26,036,151
Oct 27, 2026
1.855
1.890
1.835
1.845
1.845
35,260,334
Oct 26, 2026
1.820
1.855
1.800
1.845
1.845
37,526,750
Oct 23, 2026
1.820
1.850
1.785
1.815
1.815
42,951,111
Oct 22, 2026
1.835
1.840
1.810
1.820
1.820
35,382,956
Oct 21, 2026
1.900
1.900
1.830
1.835
1.835
25,215,071
Oct 20, 2026
1.880
1.910
1.855
1.885
1.885
26,044,987
Oct 16, 2026
1.870
1.950
1.865
1.920
1.920
31,299,930
Oct 15, 2026
1.865
1.865
1.805
1.850
1.850
46,353,342
Oct 14, 2026
1.880
1.915
1.870
1.885
1.885
31,294,321
Oct 13, 2026
1.905
1.915
1.855
1.885
1.885
46,971,032
Oct 12, 2026
1.940
1.995
1.860
1.910
1.910
39,956,643
Oct 9, 2026
1.880
1.945
1.870
1.935
1.935
41,577,026
Oct 8, 2026
1.900
1.955
1.870
1.875
1.875
38,175,399
Oct 7, 2026
1.885
1.915
1.870
1.915
1.915
16,840,000
Oct 6, 2026
1.890
1.920
1.870
1.885
1.885
17,475,129
Oct 5, 2026
1.875
1.905
1.850
1.885
1.885
13,077,299
Oct 2, 2026
1.950
1.950
1.840
1.875
1.875
22,941,460
Sep 30, 2026
1.880
1.960
1.860
1.950
1.950
33,090,091
Sep 29, 2026
1.910
1.925
1.880
1.890
1.890
27,860,022
Sep 28, 2026
1.920
1.960
1.885
1.910
1.910
24,470,619
Sep 25, 2026
1.965
1.965
1.855
1.920
1.920
25,522,000
Sep 24, 2026
1.930
1.960
1.910
1.935
1.935
45,605,348
Sep 23, 2026
1.985
1.995
1.960
1.975
1.975
26,896,080
Sep 22, 2026
2.040
2.070
1.965
1.975
1.975
54,475,409
Sep 21, 2026
2.040
2.055
2.020
2.035
2.035
34,451,289
Sep 18, 2026
2.010
2.045
2.000
2.045
2.045
35,827,181
Sep 17, 2026
1.975
2.015
1.965
2.005
2.005
27,596,560
Sep 16, 2026
2.050
2.060
2.010
2.025
2.025
38,977,927
Sep 15, 2026
2.070
2.110
2.045
2.050
2.050
33,985,526
Sep 14, 2026
2.080
2.105
2.060
2.100
2.100
26,277,113
Sep 11, 2026
2.120
2.120
2.060
2.090
2.090
40,106,032
Sep 10, 2026
2.150
2.170
2.105
2.130
2.130
21,387,451
Sep 9, 2026
2.150
2.185
2.090
2.165
2.165
49,484,109
Sep 8, 2026
2.180
2.190
2.120
2.150
2.150
45,755,283
Sep 7, 2026
2.155
2.240
2.150
2.180
2.180
31,239,150
Sep 4, 2026
2.145
2.215
2.145
2.165
2.165
32,287,650
Sep 3, 2026
2.130
2.160
2.090
2.135
2.135
58,186,236
Sep 2, 2026
2.185
2.195
2.110
2.130
2.130
45,052,917
Sep 1, 2026
2.280
2.320
2.165
2.185
2.185
130,637,191
Aug 31, 2026
2.390
2.390
2.225
2.255
2.255
469,686,904
Aug 28, 2026
2.345
2.470
2.290
2.410
2.410
65,027,627
Aug 27, 2026
2.330
2.355
2.255
2.345
2.345
37,963,792
Aug 26, 2026
2.340
2.375
2.290
2.315
2.315
43,331,498
Aug 25, 2026
2.300
2.370
2.260
2.345
2.345
54,528,515
Aug 24, 2026
2.395
2.440
2.270
2.305
2.305
55,155,379
Aug 21, 2026
2.370
2.415
2.355
2.395
2.395
34,616,058
Aug 20, 2026
2.380
2.385
2.340
2.365
2.365
29,072,106
Aug 19, 2026
2.345
2.355
2.290
2.350
2.350
37,668,401
Aug 18, 2026
2.280
2.355
2.280
2.355
2.355
33,053,523
Aug 17, 2026
2.265
2.335
2.265
2.295
2.295
35,271,200
Aug 14, 2026
2.260
2.285
2.220
2.265
2.265
36,453,014
Aug 13, 2026
0.0023
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
2.390
2.390
2.230
2.260
2.260
104,696,711
Aug 12, 2026
2.425
2.480
2.400
2.405
2.403
58,082,294
Aug 11, 2026
2.450
2.475
2.415
2.425
2.423
42,451,338
Aug 10, 2026
2.460
2.490
2.440
2.475
2.473
37,122,568
Aug 7, 2026
2.320
2.495
2.320
2.440
2.438
120,310,927
Aug 6, 2026
2.360
2.360
2.285
2.320
2.318
71,950,967
Aug 5, 2026
2.420
2.420
2.350
2.385
2.383
72,733,893
Aug 4, 2026
2.460
2.520
2.380
2.425
2.423
108,387,409
Aug 3, 2026
2.240
2.495
2.225
2.495
2.493
172,533,056
Jul 31, 2026
2.200
2.280
2.190
2.200
2.198
60,888,000
Jul 30, 2026
2.210
2.250
2.160
2.200
2.198
68,859,516
Jul 29, 2026
2.150
2.220
2.120
2.220
2.218
63,892,758
Jul 28, 2026
2.130
2.150
2.110
2.130
2.128
37,450,319
Jul 27, 2026
2.120
2.160
2.090
2.150
2.148
42,454,200
Jul 24, 2026
2.180
2.190
2.090
2.110
2.108
38,715,227
Jul 23, 2026
2.170
2.210
2.110
2.200
2.198
64,968,881
Jul 22, 2026
2.040
2.180
2.010
2.170
2.168
104,391,565
Jul 21, 2026
2.030
2.050
1.990
2.040
2.038
39,992,641
Jul 20, 2026
2.010
2.040
1.970
2.030
2.028
57,164,803
Jul 17, 2026
2.040
2.110
1.960
2.010
2.008
72,457,725
Jul 16, 2026
1.980
2.060
1.980
2.040
2.038
47,966,605
Jul 15, 2026
1.970
2.000
1.940
1.970
1.968
69,944,815
Jul 14, 2026
1.940
1.990
1.870
1.970
1.968
60,613,407
Jul 13, 2026
1.990
2.010
1.920
1.940
1.938
46,783,510
Jul 10, 2026
1.970
2.060
1.940
1.990
1.988
54,698,316
Jul 9, 2026
1.980
2.020
1.950
1.970
1.968
58,153,137
Jul 8, 2026
1.980
2.030
1.950
1.980
1.978
70,305,845
Jul 7, 2026
2.100
2.100
2.000
2.020
2.018
77,379,605
Jul 6, 2026
2.140
2.140
2.080
2.100
2.098
31,887,117
Jul 3, 2026
2.070
2.130
2.050
2.110
2.108
45,326,471
Jul 2, 2026
2.070
2.150
2.030
2.070
2.068
65,783,187
Jun 30, 2026
2.030
2.080
2.010
2.060
2.058
71,971,668
Jun 29, 2026
2.020
2.060
2.000
2.030
2.028
49,476,305
Jun 26, 2026
2.040
2.080
1.970
2.000
1.998
76,650,632
Jun 25, 2026
2.000
2.050
1.940
2.040
2.038
102,300,775
Jun 24, 2026
2.080
2.080
1.930
2.000
1.998
129,704,120
Jun 23, 2026
2.260
2.260
2.040
2.080
2.078
116,153,342
Jun 22, 2026
2.350
2.350
2.200
2.260
2.258
111,246,478
Jun 18, 2026
2.390
2.390
2.320
2.350
2.348
52,228,011
Jun 17, 2026
2.400
2.430
2.380
2.400
2.398
27,483,810
Jun 16, 2026
2.470
2.480
2.360
2.400
2.398
55,584,315
Jun 15, 2026
2.450
2.510
2.450
2.470
2.468
37,560,080
Jun 12, 2026
2.460
2.500
2.400
2.410
2.408
34,087,030
Jun 11, 2026
2.500
2.500
2.390
2.450
2.448
69,094,607
Jun 10, 2026
2.400
2.530
2.330
2.510
2.508
83,700,526
Jun 9, 2026
2.440
2.450
2.370
2.420
2.418
51,340,687
Jun 8, 2026
2.500
2.500
2.410
2.440
2.438
72,228,108
Jun 5, 2026
2.610
2.610
2.510
2.530
2.528
49,617,495
Jun 4, 2026
2.590
2.670
2.550
2.610
2.608
60,261,199
Jun 3, 2026
2.680
2.680
2.560
2.590
2.588
57,844,346
Jun 2, 2026
0.008
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
2.710
2.730
2.610
2.670
2.667
76,912,354
Jun 1, 2026
2.670
2.740
2.620
2.710
2.699
39,597,796
May 29, 2026
2.680
2.740
2.640
2.670
2.660
80,507,196
May 28, 2026
2.690
2.690
2.580
2.670
2.660
65,682,640
May 27, 2026
2.800
2.800
2.660
2.700
2.689
43,767,024
May 26, 2026
2.710
2.830
2.650
2.780
2.769
61,241,033
May 22, 2026
2.750
2.780
2.630
2.710
2.699
69,357,990
May 21, 2026
2.750
2.800
2.720
2.730
2.719
42,237,167
May 20, 2026
2.890
2.890
2.680
2.710
2.699
92,919,104
May 19, 2026
2.850
2.920
2.840
2.860
2.849
60,745,489
May 18, 2026
2.960
2.970
2.810
2.840
2.829
78,732,160
May 15, 2026
3.080
3.090
2.940
2.990
2.978
66,850,153
May 14, 2026
3.170
3.230
3.050
3.090
3.078
40,862,082
May 13, 2026
3.200
3.200
3.100
3.120
3.108
29,225,137
May 12, 2026
3.130
3.230
3.110
3.200
3.188
47,087,686
May 11, 2026
3.120
3.180
3.100
3.130
3.118
33,571,435
May 8, 2026
3.140
3.140
3.040
3.130
3.118
47,098,262
May 7, 2026
3.040
3.200
3.040
3.160
3.148
119,970,980
May 6, 2026
2.950
3.040
2.920
3.010
2.998
45,897,085
May 5, 2026
3.010
3.010
2.930
2.990
2.978
20,575,133
May 4, 2026
2.920
3.050
2.860
3.020
3.008
52,425,939
Apr 30, 2026
2.960
2.980
2.840
2.860
2.849
60,774,147
Apr 29, 2026
2.910
3.000
2.880
2.970
2.958
61,871,111
Apr 28, 2026
2.990
2.990
2.870
2.900
2.889
82,533,895
Apr 27, 2026
3.060
3.070
2.990
3.010
2.998
30,897,929
Apr 24, 2026
3.020
3.070
2.990
3.060
3.048
26,871,024
Apr 23, 2026
3.050
3.060
2.970
3.020
3.008
36,585,851
Apr 22, 2026
3.190
3.190
3.030
3.040
3.028
50,433,788
Apr 21, 2026
3.080
3.220
3.080
3.180
3.168
63,005,002
Apr 20, 2026
2.910
3.120
2.890
3.080
3.068
97,486,254
Apr 17, 2026
2.950
2.960
2.870
2.900
2.889
38,953,954
Apr 16, 2026
2.920
2.980
2.920
2.970
2.958
47,355,382
Apr 15, 2026
2.910
2.970
2.890
2.910
2.899
44,117,775
Apr 14, 2026
2.990
3.030
2.860
2.880
2.869
100,038,765
Apr 13, 2026
3.000
3.000
2.910
2.980
2.968
63,008,824
Apr 10, 2026
3.010
3.090
2.980
3.010
2.998
48,150,863
Apr 9, 2026
3.100
3.100
2.990
3.010
2.998
47,844,353
Apr 8, 2026
3.010
3.110
3.010
3.100
3.088
54,425,922
Apr 2, 2026
2.990
3.000
2.930
2.990
2.978
30,541,681
Apr 1, 2026
2.960
3.020
2.930
2.990
2.978
57,649,633
Mar 31, 2026
3.010
3.040
2.890
2.910
2.899
71,210,451
Mar 30, 2026
3.140
3.140
2.950
3.020
3.008
75,336,659
Mar 27, 2026
3.120
3.180
3.090
3.140
3.128
31,541,737
Mar 26, 2026
3.230
3.250
3.110
3.120
3.108
62,639,279
Mar 25, 2026
3.240
3.280
3.200
3.230
3.217
48,625,313
Mar 24, 2026
3.260
3.290
3.090
3.210
3.197
76,051,213
Mar 23, 2026
3.460
3.460
3.170
3.240
3.227
122,860,377
Mar 20, 2026
3.270
3.600
3.270
3.440
3.427
111,369,628
Mar 19, 2026
3.360
3.380
3.280
3.330
3.317
65,470,645
Mar 18, 2026
3.380
3.430
3.350
3.370
3.357
49,061,334
Mar 17, 2026
3.360
3.470
3.320
3.370
3.357
45,342,395
Mar 16, 2026
3.350
3.360
3.240
3.330
3.317
38,051,292
Mar 13, 2026
3.450
3.480
3.340
3.360
3.347
39,350,001
Mar 12, 2026
3.380
3.470
3.340
3.450
3.437
53,771,613
Mar 11, 2026
3.310
3.470
3.290
3.390
3.377
80,478,973
Mar 10, 2026
3.290
3.320
3.200
3.270
3.257
53,660,929
Mar 9, 2026
3.250
3.280
3.100
3.250
3.237
70,273,004
Mar 6, 2026
3.340
3.370
3.230
3.280
3.267
46,411,295
Mar 5, 2026
3.250
3.350
3.220
3.310
3.297
52,744,390
Mar 4, 2026
3.130
3.320
3.110
3.240
3.227
90,825,675
Mar 3, 2026
3.310
3.370
3.080
3.110
3.098
174,541,399
Mar 2, 2026
3.380
3.430
3.290
3.320
3.307
100,108,895
Feb 27, 2026
3.400
3.480
3.370
3.460
3.446
73,957,203
Feb 26, 2026
3.500
3.540
3.390
3.420
3.407
64,815,900
Feb 25, 2026
3.660
3.660
3.440
3.500
3.486
96,842,492
Feb 24, 2026
3.650
3.690
3.590
3.630
3.616
43,088,918
Feb 23, 2026
3.550
3.730
3.550
3.700
3.686
56,386,382
Feb 20, 2026
3.540
3.610
3.490
3.530
3.516
23,131,105
Feb 16, 2026
3.540
3.540
3.540
3.540
3.526
-
Feb 13, 2026
3.580
3.580
3.430
3.520
3.506
49,080,796
Feb 12, 2026
3.530
3.620
3.510
3.590
3.576
39,458,551
Feb 11, 2026
3.560
3.590
3.500
3.550
3.536
36,294,397
Feb 10, 2026
3.550
3.610
3.520
3.560
3.546
31,415,679
Feb 9, 2026
3.550
3.700
3.530
3.550
3.536
84,356,429
Feb 6, 2026
3.400
3.580
3.390
3.520
3.506
81,336,217
Feb 5, 2026
3.560
3.560
3.330
3.470
3.456
92,758,485
Feb 4, 2026
3.450
3.650
3.400
3.550
3.536
134,935,816
Feb 3, 2026
3.370
3.520
3.370
3.460
3.446
86,490,141
Feb 2, 2026
3.360
3.530
3.330
3.370
3.357
82,512,830
Jan 30, 2026
3.480
3.480
3.310
3.380
3.367
74,026,069
Jan 29, 2026
3.410
3.510
3.370
3.500
3.486
79,960,627
Jan 28, 2026
3.460
3.480
3.380
3.430
3.417
67,121,697
Jan 27, 2026
3.410
3.460
3.310
3.430
3.417
75,953,828
Jan 26, 2026
3.590
3.630
3.360
3.380
3.367
119,201,802
Jan 23, 2026
3.220
3.600
3.220
3.590
3.576
250,614,717
Jan 22, 2026
3.190
3.250
3.170
3.230
3.217
35,982,336
Jan 21, 2026
3.150
3.200
3.130
3.170
3.158
35,571,305
Jan 20, 2026
3.180
3.210
3.120
3.180
3.168
58,734,529
Jan 19, 2026
3.200
3.220
3.130
3.180
3.168
47,494,931
Jan 16, 2026
3.150
3.270
3.150
3.210
3.197
83,397,087
Jan 15, 2026
3.150
3.190
3.080
3.130
3.118
53,864,729
Jan 14, 2026
3.200
3.230
3.110
3.160
3.148
55,687,709
Jan 13, 2026
3.220
3.300
3.180
3.200
3.188
54,607,295
Jan 12, 2026
3.100
3.200
3.080
3.170
3.158
55,621,431
Jan 9, 2026
3.200
3.220
3.070
3.110
3.098
79,233,387
Jan 8, 2026
3.220
3.280
3.170
3.230
3.217
63,184,534
Jan 7, 2026
3.200
3.250
3.190
3.220
3.207
38,062,311
Jan 6, 2026
3.100
3.210
3.100
3.200
3.188
58,083,005
Jan 5, 2026
3.050
3.130
3.010
3.080
3.068
39,178,615
Jan 2, 2026
2.970
3.080
2.970
3.060
3.048
29,751,717
Dec 31, 2025
2.970
2.970
2.970
2.970
2.958
-
Dec 30, 2025
3.030
3.060
2.970
3.020
3.008
37,880,762
Dec 29, 2025
3.030
3.100
3.020
3.040
3.028
52,056,143
Dec 24, 2025
3.020
3.020
3.020
3.020
3.008
-
Dec 23, 2025
2.970
2.990
2.900
2.970
2.958
32,680,967
Dec 22, 2025
3.000
3.030
2.940
2.970
2.958
48,242,788
Dec 19, 2025
2.950
3.020
2.950
3.000
2.988
63,014,299
Dec 18, 2025
2.970
2.990
2.900
2.940
2.929
38,047,629
Dec 17, 2025
2.910
2.990
2.910
2.970
2.958
50,291,854
Dec 16, 2025
2.980
3.000
2.880
2.910
2.899
74,904,078
Dec 15, 2025
2.990
3.040
2.960
3.000
2.988
43,584,793
Dec 12, 2025
2.990
3.020
2.960
3.020
3.008
102,796,011
Dec 11, 2025
3.020
3.070
2.960
2.980
2.968
56,094,467
Dec 10, 2025
3.100
3.110
2.990
3.020
3.008
73,267,554
Dec 9, 2025
3.270
3.270
3.090
3.120
3.108
91,134,989
Dec 8, 2025
3.260
3.300
3.200
3.270
3.257
55,071,221
Dec 5, 2025
3.230
3.270
3.200
3.250
3.237
28,213,957
Dec 4, 2025
3.180
3.240
3.160
3.240
3.227
34,388,120
Dec 3, 2025
3.210
3.230
3.150
3.180
3.168
27,332,400
Dec 2, 2025
3.210
3.240
3.160
3.230
3.217
27,081,079
Dec 1, 2025
3.210
3.240
3.160
3.210
3.197
31,386,734
Nov 28, 2025
3.210
3.230
3.160
3.220
3.207
37,115,099
Nov 27, 2025
3.190
3.260
3.170
3.200
3.188
37,718,188
Nov 26, 2025
3.160
3.240
3.150
3.180
3.168
54,083,959
Nov 25, 2025
3.180
3.210
3.100
3.140
3.128
62,759,050
Nov 24, 2025
3.250
3.280
3.080
3.140
3.128
150,986,592
Nov 21, 2025
3.390
3.390
3.170
3.200
3.188
178,280,106
Nov 20, 2025
3.520
3.550
3.430
3.460
3.446
50,641,872
Nov 19, 2025
3.600
3.600
3.450
3.500
3.486
66,120,322
Nov 18, 2025
3.670
3.690
3.520
3.550
3.536
59,742,352
Nov 17, 2025
3.720
3.770
3.620
3.670
3.656
51,033,813
Nov 14, 2025
3.730
3.870
3.710
3.730
3.715
75,100,379
Nov 13, 2025
3.740
3.900
3.720
3.790
3.775
64,542,708
Nov 12, 2025
3.920
3.930
3.630
3.730
3.715
106,241,728
Nov 11, 2025
4.000
4.080
3.890
3.920
3.905
55,652,284
Nov 10, 2025
4.000
4.100
3.940
4.000
3.984
86,852,055
Nov 7, 2025
3.650
4.010
3.650
3.980
3.964
250,220,536
Nov 6, 2025
3.600
3.760
3.570
3.690
3.676
67,823,975
