HKSE - Delayed Quote
HKD
Xinming China Holdings Limited (2699.HK)
4.600
-0.415
(-8.28%)
At close: 4:08:13 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 2, 2026
5.000
5.000
4.600
4.600
4.600
240,000
Oct 30, 2026
5.015
5.015
5.015
5.015
5.015
-
Oct 29, 2026
4.785
5.015
4.780
5.015
5.015
23,600
Oct 28, 2026
4.700
4.750
4.700
4.750
4.750
8,000
Oct 27, 2026
5.000
5.050
4.800
4.800
4.800
142,000
Oct 26, 2026
5.125
5.125
5.100
5.100
5.100
12,000
Oct 23, 2026
5.100
5.685
5.100
5.255
5.255
3,210,960
Oct 22, 2026
5.475
5.600
5.040
5.100
5.100
4,277,360
Oct 21, 2026
5.400
5.435
5.350
5.410
5.410
654,200
Oct 20, 2026
5.200
5.450
5.200
5.405
5.405
1,186,920
Oct 16, 2026
5.140
5.355
5.020
5.300
5.300
4,342,000
Oct 15, 2026
5.000
5.240
4.990
5.030
5.030
916,660
Oct 14, 2026
5.355
5.380
5.100
5.120
5.120
244,000
Oct 13, 2026
5.400
5.655
5.300
5.485
5.485
1,714,310
Oct 12, 2026
5.740
5.740
5.350
5.400
5.400
1,726,000
Oct 9, 2026
5.425
5.900
5.425
5.620
5.620
5,522,839
Oct 8, 2026
5.550
5.600
5.330
5.600
5.600
1,364,000
Oct 7, 2026
5.400
5.570
5.300
5.550
5.550
1,924,000
Oct 6, 2026
5.320
5.500
5.260
5.500
5.500
395,616
Oct 5, 2026
5.370
5.455
5.230
5.310
5.310
1,760,016
Oct 2, 2026
5.300
5.680
5.085
5.650
5.650
1,730,960
Sep 30, 2026
5.380
5.520
5.200
5.520
5.520
1,754,060
Sep 29, 2026
5.270
5.600
5.180
5.500
5.500
1,196,158
Sep 28, 2026
5.170
5.285
5.150
5.280
5.280
2,092,535
Sep 25, 2026
5.165
5.165
5.165
5.165
5.165
-
Sep 24, 2026
4.680
5.400
4.680
5.060
5.060
74,800
Sep 23, 2026
5.505
5.505
5.505
5.505
5.505
36,000
Sep 22, 2026
5.660
5.700
5.500
5.505
5.505
32,000
Sep 21, 2026
5.955
5.960
5.665
5.750
5.750
80,000
Sep 18, 2026
5.650
6.600
5.650
6.100
6.100
1,175,480
Sep 17, 2026
5.800
5.800
5.650
5.740
5.740
226,000
Sep 16, 2026
5.705
5.820
5.700
5.800
5.800
65,960
Sep 15, 2026
5.565
5.730
5.560
5.705
5.705
682,000
Sep 14, 2026
5.565
5.565
5.565
5.565
5.565
32,168
Sep 11, 2026
5.250
5.580
5.250
5.575
5.575
100,000
Sep 10, 2026
5.530
5.700
5.500
5.595
5.595
812,000
Sep 9, 2026
5.565
5.580
5.450
5.500
5.500
44,400
Sep 8, 2026
5.350
5.700
5.480
5.700
5.700
32,000
Sep 7, 2026
5.590
5.590
5.310
5.380
5.380
28,800
Sep 4, 2026
5.700
5.700
5.700
5.700
5.700
-
Sep 3, 2026
5.710
5.720
5.710
5.715
5.715
14,000
Sep 2, 2026
5.560
5.720
5.560
5.715
5.715
26,000
Sep 1, 2026
5.700
5.700
5.600
5.600
5.600
98,000
Aug 31, 2026
5.610
5.625
5.610
5.625
5.625
40,000
Aug 28, 2026
5.650
5.700
5.550
5.610
5.610
68,000
Aug 27, 2026
5.650
5.880
5.650
5.650
5.650
45,040
Aug 26, 2026
5.650
5.950
5.650
5.785
5.785
69,000
Aug 25, 2026
5.500
5.650
5.480
5.650
5.650
50,160
Aug 24, 2026
5.600
5.700
5.600
5.635
5.635
106,000
Aug 21, 2026
5.635
5.760
5.630
5.750
5.750
2,978,000
Aug 20, 2026
5.550
5.745
5.400
5.710
5.710
92,364
Aug 19, 2026
5.595
5.600
5.550
5.600
5.600
167,120
Aug 18, 2026
5.670
5.690
5.595
5.595
5.595
952,000
Aug 17, 2026
5.800
5.800
5.600
5.665
5.665
1,328,320
Aug 14, 2026
5.855
6.000
5.620
5.805
5.805
1,036,000
Aug 13, 2026
6.095
6.260
5.590
5.855
5.855
9,666,492
Aug 12, 2026
5.940
6.190
5.855
6.095
6.095
898,774
Aug 11, 2026
5.995
6.075
5.840
5.970
5.970
3,742,040
Aug 10, 2026
5.650
6.045
5.560
5.995
5.995
7,317,492
Aug 7, 2026
5.550
5.745
5.460
5.695
5.695
8,042,250
Aug 6, 2026
5.430
5.595
5.400
5.560
5.560
2,324,560
Aug 5, 2026
5.290
5.470
5.270
5.430
5.430
9,807,840
Aug 4, 2026
5.000
5.305
4.405
5.300
5.300
8,447,696
Aug 3, 2026
5.225
5.225
5.020
5.025
5.025
20,000
Jul 31, 2026
5.050
5.060
4.950
4.980
4.980
12,000
Jul 30, 2026
5.290
5.290
4.630
5.060
5.060
8,480
Jul 29, 2026
5.150
5.290
5.150
5.280
5.280
25,920
Jul 28, 2026
5.150
5.150
5.150
5.150
5.150
2,000
Jul 27, 2026
5.000
5.360
5.000
5.360
5.360
42,000
Jul 24, 2026
4.400
4.800
4.400
4.800
4.800
50,480
Jul 23, 2026
4.570
4.570
4.570
4.570
4.570
-
Jul 22, 2026
4.570
4.570
4.570
4.570
4.570
-
Jul 21, 2026
4.570
4.570
4.480
4.570
4.570
14,404
Jul 20, 2026
4.500
4.570
4.500
4.570
4.570
12,000
Jul 17, 2026
4.660
4.670
4.570
4.570
4.570
14,000
Jul 16, 2026
4.690
4.990
4.990
4.960
4.960
2,000
Jul 15, 2026
4.800
4.990
4.990
4.960
4.960
2,000
Jul 14, 2026
4.990
4.990
4.990
4.980
4.980
2,800
Jul 13, 2026
4.700
5.000
4.660
5.000
5.000
19,120
Jul 10, 2026
4.900
4.900
4.900
4.900
4.900
-
Jul 9, 2026
5.130
5.130
5.000
5.000
5.000
8,000
Jul 8, 2026
5.000
5.000
5.000
5.000
5.000
-
Jul 7, 2026
4.990
5.000
4.990
5.000
5.000
22,000
Jul 6, 2026
5.010
5.010
4.960
4.960
4.960
8,000
Jul 3, 2026
5.020
5.020
5.020
5.020
5.020
-
Jul 2, 2026
4.880
4.890
4.880
4.880
4.880
17,360
Jun 30, 2026
5.040
5.040
4.810
4.880
4.880
54,976
Jun 29, 2026
5.040
5.040
5.040
5.040
5.040
-
Jun 26, 2026
5.040
5.040
5.040
5.040
5.040
-
Jun 25, 2026
5.110
5.300
5.110
5.150
5.150
54,980
Jun 24, 2026
5.600
5.600
5.100
5.100
5.100
42,640
Jun 23, 2026
5.160
5.160
5.100
5.100
5.100
23,120
Jun 22, 2026
5.200
5.430
5.160
5.160
5.160
45,201
Jun 18, 2026
5.000
5.100
4.950
5.090
5.090
92,000
Jun 17, 2026
5.290
5.300
5.070
5.070
5.070
34,625
Jun 16, 2026
5.750
5.870
5.000
5.120
5.120
26,726
Jun 15, 2026
5.980
5.980
5.900
5.870
5.870
480
Jun 12, 2026
5.960
5.960
5.960
5.960
5.960
-
Jun 11, 2026
5.990
5.990
5.990
5.980
5.980
2,000
Jun 10, 2026
5.680
5.990
5.580
5.990
5.990
6,320
Jun 9, 2026
6.290
6.290
5.300
6.100
6.100
15,200
Jun 8, 2026
5.960
6.100
5.980
6.100
6.100
69,280
Jun 5, 2026
5.750
5.980
5.750
5.980
5.980
520
Jun 4, 2026
5.800
5.800
5.550
5.750
5.750
58,000
Jun 3, 2026
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
5.007
5.077
4.381
5.070
5.070
85,471
Jun 2, 2026
4.086
4.781
4.086
4.781
4.781
119,745
Jun 1, 2026
4.103
4.260
4.016
4.121
4.121
7,591
May 29, 2026
5.800
5.950
5.750
5.900
5.900
2,640
May 28, 2026
5.500
6.200
5.500
6.200
6.200
22,400
May 27, 2026
5.775
5.900
5.450
5.625
5.625
25,280
May 26, 2026
5.825
6.025
5.700
5.975
5.975
9,040
May 22, 2026
5.875
6.250
5.575
6.250
6.250
36,320
May 21, 2026
5.675
6.075
5.500
6.075
6.075
37,771
May 20, 2026
6.250
6.375
6.250
6.375
6.375
880
May 19, 2026
6.625
6.625
5.675
6.500
6.500
31,360
May 18, 2026
6.625
6.625
6.500
6.625
6.625
880
May 15, 2026
6.750
6.750
6.375
6.375
6.375
200,160
May 14, 2026
6.625
6.750
6.625
6.750
6.750
7,280
May 13, 2026
6.750
7.000
6.625
7.000
7.000
1,760
May 12, 2026
7.125
7.125
7.125
7.125
7.125
-
May 11, 2026
7.000
7.250
6.750
7.250
7.250
9,040
May 8, 2026
6.750
7.375
6.625
7.125
7.125
39,600
May 7, 2026
6.375
6.750
6.375
6.625
6.625
46,160
May 6, 2026
6.025
6.500
6.025
6.500
6.500
20,160
May 5, 2026
5.925
6.250
5.925
6.250
6.250
7,040
May 4, 2026
6.000
6.225
5.925
6.225
6.225
27,040
Apr 30, 2026
6.050
6.125
5.750
6.125
6.125
12,880
Apr 29, 2026
6.250
6.250
6.225
6.200
6.200
3,840
Apr 28, 2026
6.050
6.375
6.050
6.250
6.250
9,200
Apr 27, 2026
6.025
6.250
5.975
6.250
6.250
8,640
Apr 24, 2026
6.200
6.375
5.775
6.125
6.125
45,120
Apr 23, 2026
6.875
7.000
6.125
6.200
6.200
174,400
Apr 22, 2026
7.250
7.500
7.250
7.500
7.500
720
Apr 21, 2026
7.500
7.625
7.500
7.625
7.625
8,800
Apr 20, 2026
7.875
7.875
7.250
7.375
7.375
28,400
Apr 17, 2026
7.250
8.125
7.125
7.500
7.500
47,360
Apr 16, 2026
7.000
7.125
7.000
7.125
7.125
1,360
Apr 15, 2026
6.875
7.125
6.875
7.000
7.000
16,560
Apr 14, 2026
7.000
7.000
6.750
6.875
6.875
3,520
Apr 13, 2026
6.625
7.000
6.625
6.875
6.875
8,960
Apr 10, 2026
6.625
6.875
6.625
6.875
6.875
7,920
Apr 9, 2026
6.750
6.875
6.750
6.875
6.875
5,360
Apr 8, 2026
6.875
6.875
6.500
6.875
6.875
42,720
Apr 2, 2026
6.625
6.750
6.500
6.750
6.750
3,672
Apr 1, 2026
6.875
6.875
6.375
6.625
6.625
1,160
Mar 31, 2026
6.500
6.750
6.375
6.625
6.625
15,760
Mar 30, 2026
6.500
6.500
6.375
6.500
6.500
24,400
Mar 27, 2026
6.750
6.750
6.500
6.500
6.500
5,840
Mar 26, 2026
6.625
6.875
6.625
6.875
6.875
20,080
Mar 25, 2026
6.750
6.750
6.500
6.625
6.625
17,920
Mar 24, 2026
6.750
6.750
6.750
6.750
6.750
-
Mar 23, 2026
7.250
7.250
6.625
6.625
6.625
105,200
Mar 20, 2026
7.375
7.500
7.250
7.250
7.250
21,520
Mar 19, 2026
7.375
7.500
7.250
7.500
7.500
25,520
Mar 18, 2026
7.625
7.625
7.250
7.250
7.250
1,760
Mar 17, 2026
7.375
8.000
7.375
7.625
7.625
38,080
Mar 16, 2026
7.250
7.750
7.250
7.750
7.750
14,800
Mar 13, 2026
7.250
7.500
7.250
7.500
7.500
41,440
Mar 12, 2026
7.500
7.500
7.250
7.250
7.250
8,800
Mar 11, 2026
7.375
7.750
7.375
7.500
7.500
8,000
Mar 10, 2026
7.375
7.250
7.250
7.250
7.250
8,960
Mar 9, 2026
7.625
7.625
7.250
7.500
7.500
16,800
Mar 6, 2026
7.375
7.875
7.375
7.375
7.375
8,720
Mar 5, 2026
7.125
7.875
7.125
7.500
7.500
18,640
Mar 4, 2026
7.375
7.375
7.250
7.375
7.375
14,480
Mar 3, 2026
7.375
7.375
7.375
7.375
7.375
37,840
Mar 2, 2026
7.250
7.375
7.250
7.375
7.375
30,080
Feb 27, 2026
7.375
7.625
7.250
7.500
7.500
15,360
Feb 26, 2026
8.000
8.000
7.250
7.500
7.500
50,640
Feb 25, 2026
7.125
7.625
7.125
7.375
7.375
55,200
Feb 24, 2026
7.250
7.250
6.750
7.000
7.000
34,800
Feb 23, 2026
6.875
7.250
6.500
7.250
7.250
130,640
Feb 20, 2026
5.875
7.375
5.875
6.500
6.500
76,480
Feb 16, 2026
5.875
5.875
5.875
5.875
5.875
-
Feb 13, 2026
6.100
6.250
5.900
5.875
5.875
4,640
Feb 12, 2026
5.775
6.250
5.775
6.100
6.100
32,320
Feb 11, 2026
5.725
5.775
5.725
5.775
5.775
4,640
Feb 10, 2026
5.925
6.000
5.700
5.700
5.700
11,200
Feb 9, 2026
5.775
5.925
5.775
5.925
5.925
7,920
Feb 6, 2026
5.825
5.825
5.750
5.775
5.775
8,800
Feb 5, 2026
5.775
5.775
5.500
5.675
5.675
7,760
Feb 4, 2026
5.875
5.900
5.850
5.850
5.850
5,920
Feb 3, 2026
5.750
5.925
5.750
5.925
5.925
1,280
Feb 2, 2026
6.225
6.225
5.800
5.850
5.850
560
Jan 30, 2026
5.950
6.500
5.875
5.975
5.975
21,040
Jan 29, 2026
6.225
6.375
6.225
6.225
6.225
9,680
Jan 28, 2026
6.500
6.500
6.100
6.175
6.175
8,880
Jan 27, 2026
6.750
6.750
6.000
6.500
6.500
9,680
Jan 26, 2026
7.125
7.125
6.375
6.375
6.375
10,640
Jan 23, 2026
6.625
6.625
6.375
6.375
6.375
24,960
Jan 22, 2026
6.375
7.375
6.100
6.375
6.375
130,880
Jan 21, 2026
5.650
7.500
5.575
6.225
6.225
184,960
Jan 20, 2026
5.475
6.250
5.450
5.650
5.650
38,800
Jan 19, 2026
5.425
5.650
5.425
5.625
5.625
6,960
Jan 16, 2026
5.600
5.925
5.075
5.575
5.575
14,800
Jan 15, 2026
5.500
5.925
5.450
5.600
5.600
48,840
Jan 14, 2026
5.475
5.475
5.350
5.450
5.450
9,920
Jan 13, 2026
5.150
5.575
5.000
5.050
5.050
35,120
Jan 12, 2026
5.000
5.175
4.925
4.975
4.975
11,920
Jan 9, 2026
5.625
5.675
5.000
5.200
5.200
17,920
Jan 8, 2026
5.725
5.725
4.625
5.225
5.225
13,040
Jan 7, 2026
5.625
5.625
5.000
5.075
5.075
6,320
Jan 6, 2026
5.125
5.325
4.950
4.950
4.950
40,000
Jan 5, 2026
5.175
5.175
4.950
5.150
5.150
24,000
Jan 2, 2026
5.300
5.325
5.250
5.250
5.250
14,240
Dec 31, 2025
5.325
5.325
5.325
5.325
5.325
-
Dec 30, 2025
5.750
5.750
5.400
5.625
5.625
7,520
Dec 29, 2025
5.825
5.825
5.725
5.750
5.750
9,688
Dec 24, 2025
6.050
6.050
6.050
6.050
6.050
-
Dec 23, 2025
6.250
6.250
5.800
5.825
5.825
8,000
Dec 22, 2025
6.250
6.250
5.750
5.900
5.900
1,760
Dec 19, 2025
5.925
6.025
5.900
5.900
5.900
8,720
Dec 18, 2025
5.950
5.950
5.950
5.950
5.950
-
Dec 17, 2025
5.500
6.250
5.350
6.000
6.000
17,920
Dec 16, 2025
6.200
6.200
5.750
5.775
5.775
13,920
Dec 15, 2025
6.250
6.375
6.075
6.100
6.100
21,200
Dec 12, 2025
6.625
6.625
6.250
6.500
6.500
35,600
Dec 11, 2025
6.750
6.750
6.375
6.750
6.750
15,280
Dec 10, 2025
7.250
7.250
6.875
7.000
7.000
3,440
Dec 9, 2025
7.000
7.375
6.875
7.250
7.250
19,680
Dec 8, 2025
6.875
7.125
6.875
7.000
7.000
2,320
Dec 5, 2025
7.250
7.250
6.875
7.250
7.250
1,760
Dec 4, 2025
7.375
7.375
7.250
7.250
7.250
14,320
Dec 3, 2025
7.250
7.375
6.750
7.375
7.375
13,920
Dec 2, 2025
7.500
7.500
7.250
7.375
7.375
11,200
Dec 1, 2025
7.375
7.500
7.375
7.375
7.375
2,080
Nov 28, 2025
7.375
7.375
7.375
7.375
7.375
2,400
Nov 27, 2025
7.500
7.625
7.375
7.375
7.375
960
Nov 26, 2025
7.500
7.750
7.375
7.750
7.750
14,480
Nov 25, 2025
7.375
7.375
7.250
7.375
7.375
1,840
Nov 24, 2025
7.000
7.500
7.000
7.500
7.500
6,160
Nov 21, 2025
7.500
8.000
7.375
7.375
7.375
8,160
Nov 20, 2025
7.750
8.125
7.750
8.125
8.125
4,960
Nov 19, 2025
7.375
8.500
7.375
7.750
7.750
13,120
Nov 18, 2025
7.375
8.000
7.000
7.875
7.875
40,000
Nov 17, 2025
7.750
8.000
7.500
7.875
7.875
3,760
Nov 14, 2025
7.500
7.875
7.500
7.750
7.750
15,120
Nov 13, 2025
7.875
7.875
7.625
7.875
7.875
8,640
Nov 12, 2025
8.125
8.125
7.750
7.875
7.875
9,200
Nov 11, 2025
9.000
9.000
8.000
8.125
8.125
46,480
Nov 10, 2025
8.000
9.000
7.750
8.750
8.750
327,440
Nov 7, 2025
7.500
8.125
6.500
7.750
7.750
50,240
Nov 6, 2025
7.625
8.125
7.625
7.875
7.875
27,334
Nov 5, 2025
8.000
8.250
7.625
7.750
7.750
36,960
Nov 4, 2025
7.125
8.625
7.125
8.000
8.000
121,520
Nov 3, 2025
7.625
7.875
7.500
7.625
7.625
58,266
