HKSE - Delayed Quote
HKD
Xinyi Energy Holdings Limited (3868.HK)
0.780
-0.005
(-0.64%)
At close: 4:08:34 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 9, 2026
0.780
0.800
0.780
0.785
0.785
5,554,000
Nov 6, 2026
0.795
0.805
0.775
0.785
0.785
7,123,176
Nov 5, 2026
0.795
0.820
0.795
0.800
0.800
13,722,041
Nov 4, 2026
0.760
0.805
0.760
0.800
0.800
18,252,024
Nov 3, 2026
0.740
0.760
0.735
0.760
0.760
7,065,493
Nov 2, 2026
0.735
0.750
0.730
0.735
0.735
7,174,000
Oct 30, 2026
0.730
0.750
0.730
0.730
0.730
5,446,114
Oct 29, 2026
0.730
0.745
0.725
0.735
0.735
6,490,000
Oct 28, 2026
0.730
0.740
0.725
0.735
0.735
8,438,306
Oct 27, 2026
0.730
0.740
0.720
0.720
0.720
25,418,852
Oct 26, 2026
0.710
0.730
0.705
0.720
0.720
9,469,580
Oct 23, 2026
0.700
0.730
0.700
0.710
0.710
13,414,000
Oct 22, 2026
0.735
0.735
0.690
0.710
0.710
23,819,197
Oct 21, 2026
0.755
0.755
0.735
0.735
0.735
5,887,610
Oct 20, 2026
0.770
0.770
0.755
0.755
0.755
7,486,176
Oct 16, 2026
0.780
0.790
0.770
0.770
0.770
11,307,101
Oct 15, 2026
0.780
0.785
0.775
0.785
0.785
6,004,710
Oct 14, 2026
0.775
0.800
0.765
0.785
0.785
8,639,260
Oct 13, 2026
0.785
0.785
0.770
0.780
0.780
11,184,582
Oct 12, 2026
0.785
0.800
0.775
0.780
0.780
13,292,239
Oct 9, 2026
0.785
0.790
0.780
0.785
0.785
5,868,000
Oct 8, 2026
0.790
0.790
0.775
0.785
0.785
5,092,304
Oct 7, 2026
0.780
0.790
0.780
0.785
0.785
584,000
Oct 6, 2026
0.790
0.795
0.785
0.785
0.785
1,201,000
Oct 5, 2026
0.775
0.785
0.770
0.780
0.780
2,229,851
Oct 2, 2026
0.795
0.795
0.775
0.780
0.780
2,068,003
Sep 30, 2026
0.785
0.805
0.775
0.805
0.805
8,476,000
Sep 29, 2026
0.785
0.785
0.780
0.785
0.785
788,000
Sep 28, 2026
0.790
0.790
0.785
0.785
0.785
2,622,000
Sep 25, 2026
0.785
0.785
0.775
0.785
0.785
2,632,000
Sep 24, 2026
0.790
0.795
0.790
0.790
0.790
3,659,460
Sep 23, 2026
0.790
0.800
0.785
0.790
0.790
6,870,000
Sep 22, 2026
0.800
0.805
0.795
0.795
0.795
5,190,000
Sep 21, 2026
0.795
0.805
0.790
0.800
0.800
4,110,000
Sep 18, 2026
0.775
0.795
0.765
0.795
0.795
36,152,259
Sep 17, 2026
0.785
0.785
0.775
0.775
0.775
12,790,000
Sep 16, 2026
0.780
0.795
0.775
0.785
0.785
9,941,505
Sep 15, 2026
0.790
0.790
0.780
0.780
0.780
7,294,000
Sep 14, 2026
0.800
0.800
0.775
0.790
0.790
12,652,114
Sep 11, 2026
0.800
0.805
0.785
0.795
0.795
9,172,130
Sep 10, 2026
0.780
0.795
0.775
0.795
0.795
7,375,825
Sep 9, 2026
0.780
0.790
0.780
0.790
0.790
3,086,322
Sep 8, 2026
0.775
0.795
0.770
0.785
0.785
3,520,159
Sep 7, 2026
0.785
0.785
0.770
0.775
0.775
5,716,580
Sep 4, 2026
0.795
0.800
0.785
0.785
0.785
2,906,135
Sep 3, 2026
0.800
0.805
0.790
0.790
0.790
4,794,126
Sep 2, 2026
0.795
0.810
0.780
0.800
0.800
20,701,288
Sep 1, 2026
0.790
0.800
0.785
0.790
0.790
12,838,998
Aug 31, 2026
0.795
0.805
0.790
0.790
0.790
11,211,714
Aug 28, 2026
0.805
0.810
0.795
0.800
0.800
8,257,760
Aug 27, 2026
0.810
0.810
0.795
0.800
0.800
8,359,997
Aug 26, 2026
0.810
0.820
0.805
0.805
0.805
4,451,158
Aug 25, 2026
0.805
0.810
0.800
0.805
0.805
9,068,862
Aug 24, 2026
0.820
0.820
0.800
0.805
0.805
13,939,106
Aug 21, 2026
0.815
0.825
0.815
0.820
0.820
3,162,000
Aug 20, 2026
0.805
0.825
0.805
0.815
0.815
3,718,000
Aug 19, 2026
0.825
0.825
0.805
0.805
0.805
7,925,736
Aug 18, 2026
0.835
0.840
0.815
0.825
0.825
5,707,404
Aug 17, 2026
0.830
0.855
0.830
0.835
0.835
3,944,000
Aug 14, 2026
0.845
0.845
0.815
0.830
0.830
10,042,144
Aug 13, 2026
0.021
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
0.860
0.860
0.835
0.840
0.840
7,866,220
Aug 12, 2026
0.865
0.880
0.865
0.870
0.849
5,822,000
Aug 11, 2026
0.890
0.890
0.860
0.865
0.844
9,377,603
Aug 10, 2026
0.870
0.895
0.870
0.890
0.869
11,110,356
Aug 7, 2026
0.850
0.870
0.845
0.865
0.844
11,210,482
Aug 6, 2026
0.860
0.860
0.845
0.855
0.834
12,203,741
Aug 5, 2026
0.875
0.875
0.850
0.865
0.844
13,044,000
Aug 4, 2026
0.890
0.890
0.865
0.875
0.854
16,526,292
Aug 3, 2026
0.900
0.900
0.880
0.890
0.869
12,350,558
Jul 31, 2026
0.900
0.920
0.890
0.900
0.878
7,797,404
Jul 30, 2026
0.900
0.910
0.890
0.910
0.888
5,409,355
Jul 29, 2026
0.890
0.910
0.890
0.890
0.869
7,815,426
Jul 28, 2026
0.900
0.910
0.880
0.880
0.859
6,451,886
Jul 27, 2026
0.890
0.910
0.890
0.910
0.888
948,000
Jul 24, 2026
0.930
0.940
0.900
0.900
0.878
4,974,000
Jul 23, 2026
0.940
0.950
0.930
0.940
0.917
2,676,479
Jul 22, 2026
0.930
0.950
0.920
0.940
0.917
5,680,994
Jul 21, 2026
0.920
0.930
0.910
0.920
0.898
5,296,120
Jul 20, 2026
0.910
0.930
0.900
0.930
0.908
5,384,000
Jul 17, 2026
0.920
0.920
0.900
0.920
0.898
6,576,000
Jul 16, 2026
0.900
0.930
0.900
0.920
0.898
4,138,375
Jul 15, 2026
0.900
0.920
0.900
0.910
0.888
4,045,901
Jul 14, 2026
0.870
0.900
0.860
0.890
0.869
5,744,039
Jul 13, 2026
0.890
0.890
0.860
0.880
0.859
5,990,572
Jul 10, 2026
0.890
0.910
0.870
0.880
0.859
8,380,148
Jul 9, 2026
0.900
0.900
0.880
0.880
0.859
8,170,008
Jul 8, 2026
0.890
0.900
0.880
0.900
0.878
11,502,375
Jul 7, 2026
0.910
0.910
0.880
0.890
0.869
4,768,000
Jul 6, 2026
0.920
0.940
0.900
0.910
0.888
4,113,717
Jul 3, 2026
0.900
0.920
0.900
0.910
0.888
5,239,326
Jul 2, 2026
0.890
0.920
0.880
0.880
0.859
6,776,000
Jun 30, 2026
0.890
0.900
0.870
0.890
0.869
3,320,000
Jun 29, 2026
0.880
0.910
0.880
0.890
0.869
6,048,597
Jun 26, 2026
0.910
0.910
0.870
0.880
0.859
8,031,259
Jun 25, 2026
0.910
0.910
0.870
0.900
0.878
14,582,000
Jun 24, 2026
0.930
0.950
0.900
0.910
0.888
5,214,000
Jun 23, 2026
0.950
0.950
0.910
0.930
0.908
8,766,340
Jun 22, 2026
0.980
0.980
0.940
0.950
0.927
15,688,179
Jun 18, 2026
1.010
1.010
0.980
0.990
0.966
26,252,842
Jun 17, 2026
1.020
1.030
1.000
1.020
0.995
11,497,170
Jun 16, 2026
1.040
1.050
1.020
1.020
0.995
11,400,000
Jun 15, 2026
1.020
1.070
1.020
1.040
1.015
12,526,000
Jun 12, 2026
1.020
1.050
1.020
1.020
0.995
3,458,000
Jun 11, 2026
1.050
1.050
1.010
1.020
0.995
12,278,356
Jun 10, 2026
1.070
1.070
1.020
1.050
1.025
10,775,427
Jun 9, 2026
1.080
1.100
1.050
1.070
1.044
8,207,500
Jun 8, 2026
1.140
1.140
1.070
1.070
1.044
19,239,828
Jun 5, 2026
1.190
1.190
1.140
1.140
1.112
12,099,244
Jun 4, 2026
1.240
1.250
1.180
1.190
1.161
7,068,000
Jun 3, 2026
1.260
1.290
1.240
1.260
1.230
10,609,313
Jun 2, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
1.260
1.260
1.190
1.260
1.230
10,878,270
Jun 1, 2026
1.240
1.290
1.210
1.270
1.204
13,472,586
May 29, 2026
1.190
1.250
1.180
1.250
1.185
13,878,000
May 28, 2026
1.200
1.200
1.170
1.190
1.128
6,955,800
May 27, 2026
1.200
1.220
1.190
1.200
1.138
5,540,571
May 26, 2026
1.230
1.230
1.180
1.210
1.147
9,100,292
May 22, 2026
1.210
1.240
1.210
1.230
1.166
5,048,000
May 21, 2026
1.260
1.260
1.210
1.220
1.157
2,818,050
May 20, 2026
1.240
1.240
1.200
1.240
1.176
8,675,000
May 19, 2026
1.240
1.260
1.220
1.230
1.166
8,993,780
May 18, 2026
1.290
1.290
1.230
1.250
1.185
6,595,500
May 15, 2026
1.290
1.310
1.250
1.290
1.223
9,579,427
May 14, 2026
1.310
1.320
1.280
1.300
1.233
10,750,483
May 13, 2026
1.300
1.310
1.270
1.310
1.242
10,074,043
May 12, 2026
1.270
1.290
1.260
1.290
1.223
7,967,677
May 11, 2026
1.260
1.280
1.250
1.270
1.204
5,243,174
May 8, 2026
1.270
1.280
1.250
1.260
1.195
4,889,270
May 7, 2026
1.220
1.270
1.210
1.270
1.204
14,309,246
May 6, 2026
1.240
1.240
1.200
1.210
1.147
13,601,087
May 5, 2026
1.230
1.260
1.200
1.260
1.195
3,741,544
May 4, 2026
1.190
1.230
1.190
1.230
1.166
3,003,381
Apr 30, 2026
1.200
1.200
1.180
1.190
1.128
4,396,000
Apr 29, 2026
1.180
1.210
1.180
1.190
1.128
5,074,364
Apr 28, 2026
1.190
1.200
1.180
1.190
1.128
2,844,080
Apr 27, 2026
1.220
1.220
1.180
1.190
1.128
3,920,126
Apr 24, 2026
1.190
1.210
1.180
1.200
1.138
4,124,966
Apr 23, 2026
1.200
1.200
1.170
1.190
1.128
5,506,000
Apr 22, 2026
1.220
1.220
1.190
1.190
1.128
2,164,379
Apr 21, 2026
1.210
1.220
1.180
1.210
1.147
4,548,002
Apr 20, 2026
1.170
1.210
1.160
1.200
1.138
7,334,301
Apr 17, 2026
1.180
1.180
1.160
1.170
1.109
7,380,750
Apr 16, 2026
1.180
1.200
1.160
1.190
1.128
5,254,000
Apr 15, 2026
1.200
1.210
1.170
1.180
1.119
6,620,172
Apr 14, 2026
1.200
1.200
1.180
1.200
1.138
3,353,215
Apr 13, 2026
1.200
1.200
1.170
1.200
1.138
18,937,145
Apr 10, 2026
1.230
1.250
1.200
1.200
1.138
7,811,261
Apr 9, 2026
1.240
1.250
1.220
1.230
1.166
4,317,640
Apr 8, 2026
1.210
1.260
1.210
1.250
1.185
7,844,260
Apr 2, 2026
1.220
1.220
1.180
1.210
1.147
7,416,172
Apr 1, 2026
1.210
1.230
1.200
1.210
1.147
4,386,000
Mar 31, 2026
1.240
1.240
1.190
1.190
1.128
9,614,978
Mar 30, 2026
1.250
1.270
1.200
1.240
1.176
8,987,560
Mar 27, 2026
1.260
1.280
1.250
1.260
1.195
8,141,577
Mar 26, 2026
1.290
1.320
1.250
1.260
1.195
9,090,557
Mar 25, 2026
1.220
1.300
1.220
1.290
1.223
28,247,367
Mar 24, 2026
1.210
1.220
1.180
1.210
1.147
9,508,000
Mar 23, 2026
1.220
1.220
1.180
1.210
1.147
23,680,000
Mar 20, 2026
1.210
1.230
1.190
1.210
1.147
22,998,555
Mar 19, 2026
1.240
1.240
1.210
1.210
1.147
9,886,822
Mar 18, 2026
1.260
1.260
1.220
1.240
1.176
12,390,486
Mar 17, 2026
1.270
1.300
1.240
1.260
1.195
14,186,736
Mar 16, 2026
1.310
1.320
1.250
1.270
1.204
17,997,719
Mar 13, 2026
1.350
1.380
1.310
1.330
1.261
20,998,000
Mar 12, 2026
1.350
1.380
1.320
1.340
1.271
17,358,601
Mar 11, 2026
1.240
1.350
1.240
1.340
1.271
29,545,060
Mar 10, 2026
1.280
1.280
1.230
1.240
1.176
9,434,160
Mar 9, 2026
1.270
1.270
1.220
1.250
1.185
12,816,156
Mar 6, 2026
1.240
1.280
1.230
1.260
1.195
6,309,999
Mar 5, 2026
1.240
1.260
1.220
1.240
1.176
16,826,078
Mar 4, 2026
1.280
1.270
1.210
1.230
1.166
19,536,250
Mar 3, 2026
1.310
1.310
1.260
1.270
1.204
14,713,142
Mar 2, 2026
1.290
1.330
1.240
1.300
1.233
20,213,912
Feb 27, 2026
1.260
1.270
1.220
1.270
1.204
8,248,000
Feb 26, 2026
1.280
1.280
1.250
1.250
1.185
4,706,568
Feb 25, 2026
1.290
1.310
1.270
1.280
1.214
7,755,688
Feb 24, 2026
1.310
1.310
1.260
1.280
1.214
9,085,450
Feb 23, 2026
1.300
1.320
1.300
1.320
1.252
3,282,339
Feb 20, 2026
1.280
1.300
1.260
1.290
1.223
2,950,086
Feb 16, 2026
1.270
1.270
1.270
1.270
1.204
-
Feb 13, 2026
1.260
1.290
1.260
1.280
1.214
7,134,000
Feb 12, 2026
1.270
1.290
1.260
1.270
1.204
6,086,979
Feb 11, 2026
1.260
1.270
1.250
1.270
1.204
4,030,129
Feb 10, 2026
1.250
1.280
1.250
1.270
1.204
9,105,130
Feb 9, 2026
1.270
1.280
1.240
1.240
1.176
7,042,000
Feb 6, 2026
1.250
1.270
1.210
1.250
1.185
10,772,354
Feb 5, 2026
1.230
1.250
1.190
1.250
1.185
14,314,142
Feb 4, 2026
1.180
1.230
1.180
1.230
1.166
9,352,800
Feb 3, 2026
1.170
1.190
1.150
1.180
1.119
6,149,291
Feb 2, 2026
1.190
1.200
1.140
1.160
1.100
10,076,457
Jan 30, 2026
1.270
1.270
1.180
1.210
1.147
9,950,841
Jan 29, 2026
1.240
1.270
1.230
1.250
1.185
12,772,567
Jan 28, 2026
1.200
1.240
1.170
1.240
1.176
11,008,038
Jan 27, 2026
1.200
1.200
1.170
1.200
1.138
6,174,592
Jan 26, 2026
1.230
1.250
1.180
1.200
1.138
28,334,000
Jan 23, 2026
1.160
1.230
1.160
1.230
1.166
29,980,480
Jan 22, 2026
1.130
1.160
1.130
1.160
1.100
18,816,369
Jan 21, 2026
1.140
1.150
1.110
1.120
1.062
30,780,814
Jan 20, 2026
1.150
1.150
1.120
1.150
1.090
9,924,664
Jan 19, 2026
1.160
1.170
1.140
1.160
1.100
5,686,000
Jan 16, 2026
1.150
1.170
1.150
1.160
1.100
6,114,168
Jan 15, 2026
1.150
1.170
1.140
1.150
1.090
7,381,385
Jan 14, 2026
1.170
1.180
1.140
1.160
1.100
17,248,402
Jan 13, 2026
1.170
1.180
1.140
1.170
1.109
15,557,000
Jan 12, 2026
1.170
1.180
1.150
1.150
1.090
5,940,400
Jan 9, 2026
1.170
1.190
1.160
1.170
1.109
6,642,201
Jan 8, 2026
1.190
1.190
1.150
1.170
1.109
7,119,090
Jan 7, 2026
1.150
1.180
1.150
1.180
1.119
7,856,648
Jan 6, 2026
1.140
1.170
1.140
1.160
1.100
5,801,620
Jan 5, 2026
1.120
1.170
1.110
1.140
1.081
8,341,354
Jan 2, 2026
1.100
1.140
1.100
1.140
1.081
3,110,000
Dec 31, 2025
1.100
1.100
1.100
1.100
1.043
-
Dec 30, 2025
1.140
1.140
1.110
1.110
1.053
4,801,000
Dec 29, 2025
1.170
1.170
1.130
1.140
1.081
5,886,323
Dec 24, 2025
1.170
1.170
1.170
1.170
1.109
-
Dec 23, 2025
1.150
1.160
1.140
1.160
1.100
5,307,391
Dec 22, 2025
1.170
1.170
1.140
1.150
1.090
3,874,318
Dec 19, 2025
1.120
1.170
1.120
1.170
1.109
26,823,224
Dec 18, 2025
1.110
1.130
1.090
1.130
1.071
11,282,000
Dec 17, 2025
1.120
1.140
1.110
1.120
1.062
10,460,000
Dec 16, 2025
1.140
1.150
1.110
1.130
1.071
7,308,007
Dec 15, 2025
1.140
1.160
1.140
1.150
1.090
3,412,000
Dec 12, 2025
1.120
1.160
1.120
1.150
1.090
5,953,243
Dec 11, 2025
1.130
1.140
1.100
1.120
1.062
7,418,000
Dec 10, 2025
1.130
1.140
1.110
1.140
1.081
5,940,000
Dec 9, 2025
1.180
1.180
1.130
1.140
1.081
20,992,556
Dec 8, 2025
1.180
1.190
1.160
1.190
1.128
7,813,794
Dec 5, 2025
1.180
1.190
1.170
1.180
1.119
3,159,182
Dec 4, 2025
1.170
1.190
1.160
1.190
1.128
11,055,540
Dec 3, 2025
1.180
1.180
1.160
1.170
1.109
3,007,529
Dec 2, 2025
1.170
1.190
1.160
1.180
1.119
9,502,000
Dec 1, 2025
1.190
1.190
1.170
1.180
1.119
4,250,000
Nov 28, 2025
1.170
1.190
1.150
1.180
1.119
13,968,006
Nov 27, 2025
1.160
1.180
1.160
1.170
1.109
6,148,250
Nov 26, 2025
1.180
1.190
1.160
1.160
1.100
4,984,765
Nov 25, 2025
1.180
1.190
1.170
1.180
1.119
6,378,001
Nov 24, 2025
1.200
1.200
1.160
1.170
1.109
13,954,692
Nov 21, 2025
1.230
1.230
1.180
1.180
1.119
18,043,163
Nov 20, 2025
1.250
1.250
1.210
1.230
1.166
10,294,605
Nov 19, 2025
1.260
1.260
1.230
1.240
1.176
12,549,221
Nov 18, 2025
1.290
1.290
1.240
1.260
1.195
17,374,000
Nov 17, 2025
1.290
1.300
1.270
1.290
1.223
7,990,018
Nov 14, 2025
1.320
1.330
1.300
1.300
1.233
13,090,154
Nov 13, 2025
1.310
1.340
1.310
1.340
1.271
6,204,000
Nov 12, 2025
1.360
1.360
1.290
1.320
1.252
22,374,462
Nov 11, 2025
1.380
1.400
1.350
1.360
1.290
9,158,000
Nov 10, 2025
1.360
1.400
1.360
1.380
1.309
23,002,562
