Xtep International Holdings Limited 1368
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 3.46-0.02 (-0.57%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.45 | -0.72% | HKD 3.44 | HKD 3.46 | HKD 3.43 | 992.73K |
| 2026-09-30 | HKD 3.48 | 0.00% | HKD 3.50 | HKD 3.50 | HKD 3.46 | 3.07M |
| 2026-09-29 | HKD 3.48 | 0.00% | HKD 3.49 | HKD 3.52 | HKD 3.46 | 3.01M |
| 2026-09-28 | HKD 3.48 | +2.20% | HKD 3.40 | HKD 3.49 | HKD 3.40 | 4.10M |
| 2026-09-25 | HKD 3.40 | -1.45% | HKD 3.45 | HKD 3.45 | HKD 3.38 | 2.05M |
| 2026-09-24 | HKD 3.45 | -0.58% | HKD 3.48 | HKD 3.48 | HKD 3.43 | 3.79M |
| 2026-09-23 | HKD 3.47 | -1.28% | HKD 3.53 | HKD 3.56 | HKD 3.45 | 11.59M |
| 2026-09-22 | HKD 3.52 | -2.09% | HKD 3.60 | HKD 3.60 | HKD 3.50 | 7.44M |
| 2026-09-21 | HKD 3.60 | +2.86% | HKD 3.50 | HKD 3.60 | HKD 3.50 | 9.18M |
| 2026-09-18 | HKD 3.49 | 0.00% | HKD 3.49 | HKD 3.54 | HKD 3.49 | 10.68M |
| 2026-09-17 | HKD 3.49 | -0.85% | HKD 3.54 | HKD 3.54 | HKD 3.47 | 13.44M |
| 2026-09-16 | HKD 3.53 | +0.86% | HKD 3.50 | HKD 3.55 | HKD 3.43 | 19.18M |
| 2026-09-15 | HKD 3.49 | +2.34% | HKD 3.38 | HKD 3.52 | HKD 3.38 | 19.73M |
| 2026-09-14 | HKD 3.41 | +3.96% | HKD 3.30 | HKD 3.45 | HKD 3.30 | 17.62M |
| 2026-09-11 | HKD 3.29 | -2.52% | HKD 3.39 | HKD 3.39 | HKD 3.28 | 75.47M |
| 2026-09-10 | HKD 3.37 | -2.88% | HKD 3.49 | HKD 3.49 | HKD 3.37 | 13.82M |
| 2026-09-09 | HKD 3.47 | -1.70% | HKD 3.55 | HKD 3.55 | HKD 3.43 | 10.57M |
| 2026-09-08 | HKD 3.53 | +1.00% | HKD 3.49 | HKD 3.55 | HKD 3.46 | 11.78M |
| 2026-09-07 | HKD 3.49 | +1.90% | HKD 3.49 | HKD 3.49 | HKD 3.43 | 9.09M |
| 2026-09-04 | HKD 3.43 | -5.12% | HKD 3.53 | HKD 3.53 | HKD 3.40 | 15.86M |
| 2026-09-03 | HKD 3.62 | -1.36% | HKD 3.70 | HKD 3.72 | HKD 3.61 | 8.96M |
| 2026-09-02 | HKD 3.66 | -2.40% | HKD 3.72 | HKD 3.72 | HKD 3.66 | 7.91M |
| 2026-09-01 | HKD 3.76 | +2.32% | HKD 3.66 | HKD 3.78 | HKD 3.65 | 12.53M |
| 2026-08-31 | HKD 3.67 | -2.91% | HKD 3.78 | HKD 3.79 | HKD 3.64 | 8.06M |
| 2026-08-28 | HKD 3.78 | +3.28% | HKD 3.68 | HKD 3.80 | HKD 3.63 | 14.21M |
| 2026-08-27 | HKD 3.66 | -2.27% | HKD 3.74 | HKD 3.78 | HKD 3.65 | 11.39M |
| 2026-08-26 | HKD 3.74 | -1.19% | HKD 3.80 | HKD 3.81 | HKD 3.71 | 15.87M |
| 2026-08-25 | HKD 3.79 | +6.16% | HKD 3.57 | HKD 3.82 | HKD 3.57 | 26.36M |
| 2026-08-24 | HKD 3.57 | +1.85% | HKD 3.51 | HKD 3.58 | HKD 3.45 | 15.02M |
| 2026-08-21 | HKD 3.51 | -1.82% | HKD 3.57 | HKD 3.57 | HKD 3.49 | 9.48M |
| 2026-08-20 | HKD 3.57 | +1.42% | HKD 3.54 | HKD 3.62 | HKD 3.54 | 7.07M |
| 2026-08-19 | HKD 3.52 | 0.00% | HKD 3.51 | HKD 3.55 | HKD 3.46 | 9.91M |
| 2026-08-18 | HKD 3.52 | -1.54% | HKD 3.58 | HKD 3.58 | HKD 3.48 | 12.47M |
| 2026-08-17 | HKD 3.58 | +0.56% | HKD 3.56 | HKD 3.60 | HKD 3.55 | 8.08M |
| 2026-08-14 | HKD 3.56 | +0.57% | HKD 3.54 | HKD 3.58 | HKD 3.52 | 9.99M |
| 2026-08-13 | HKD 3.54 | -2.08% | HKD 3.60 | HKD 3.60 | HKD 3.53 | 6.95M |
| 2026-08-12 | HKD 3.61 | -0.82% | HKD 3.63 | HKD 3.64 | HKD 3.56 | 15.17M |
| 2026-08-11 | HKD 3.64 | -1.09% | HKD 3.68 | HKD 3.69 | HKD 3.62 | 9.55M |
| 2026-08-10 | HKD 3.68 | +2.08% | HKD 3.61 | HKD 3.69 | HKD 3.61 | 12.83M |
| 2026-08-07 | HKD 3.61 | -0.41% | HKD 3.62 | HKD 3.62 | HKD 3.56 | 9.86M |
| 2026-08-06 | HKD 3.62 | -1.36% | HKD 3.67 | HKD 3.69 | HKD 3.61 | 9.43M |
| 2026-08-05 | HKD 3.67 | +1.38% | HKD 3.63 | HKD 3.67 | HKD 3.61 | 11.71M |
| 2026-08-04 | HKD 3.62 | -2.56% | HKD 3.73 | HKD 3.73 | HKD 3.60 | 12.03M |
| 2026-08-03 | HKD 3.71 | -1.72% | HKD 3.85 | HKD 3.85 | HKD 3.70 | 4.77M |
| 2026-07-31 | HKD 3.78 | -0.26% | HKD 3.79 | HKD 3.81 | HKD 3.72 | 3.16M |
| 2026-07-30 | HKD 3.79 | -0.26% | HKD 3.80 | HKD 3.82 | HKD 3.76 | 6.96M |
| 2026-07-29 | HKD 3.80 | +2.15% | HKD 3.75 | HKD 3.83 | HKD 3.75 | 7.79M |
| 2026-07-28 | HKD 3.72 | +0.81% | HKD 3.69 | HKD 3.74 | HKD 3.68 | 5.45M |
| 2026-07-27 | HKD 3.69 | +1.37% | HKD 3.65 | HKD 3.71 | HKD 3.62 | 4.80M |
| 2026-07-24 | HKD 3.64 | -1.89% | HKD 3.71 | HKD 3.71 | HKD 3.61 | 5.35M |
| 2026-07-23 | HKD 3.71 | +1.92% | HKD 3.68 | HKD 3.71 | HKD 3.60 | 5.81M |
| 2026-07-22 | HKD 3.64 | -2.41% | HKD 3.72 | HKD 3.74 | HKD 3.63 | 11.43M |
| 2026-07-21 | HKD 3.73 | +2.19% | HKD 3.67 | HKD 3.75 | HKD 3.63 | 18.02M |
| 2026-07-20 | HKD 3.65 | -1.08% | HKD 3.70 | HKD 3.72 | HKD 3.60 | 25.41M |
| 2026-07-17 | HKD 3.69 | -1.86% | HKD 3.79 | HKD 3.87 | HKD 3.62 | 10.35M |
| 2026-07-16 | HKD 3.76 | +1.90% | HKD 3.70 | HKD 3.83 | HKD 3.70 | 10.53M |
| 2026-07-15 | HKD 3.69 | +0.54% | HKD 3.67 | HKD 3.69 | HKD 3.64 | 5.35M |
| 2026-07-14 | HKD 3.67 | +0.82% | HKD 3.64 | HKD 3.67 | HKD 3.59 | 6.50M |
| 2026-07-13 | HKD 3.64 | +0.55% | HKD 3.63 | HKD 3.66 | HKD 3.59 | 9.47M |
| 2026-07-10 | HKD 3.62 | -0.55% | HKD 3.66 | HKD 3.68 | HKD 3.60 | 8.44M |
| 2026-07-09 | HKD 3.64 | -2.15% | HKD 3.74 | HKD 3.74 | HKD 3.60 | 8.58M |
| 2026-07-08 | HKD 3.72 | +1.36% | HKD 3.67 | HKD 3.74 | HKD 3.65 | 13.05M |
| 2026-07-07 | HKD 3.67 | -4.18% | HKD 3.83 | HKD 3.83 | HKD 3.63 | 22.71M |
| 2026-07-06 | HKD 3.83 | -0.26% | HKD 3.85 | HKD 3.89 | HKD 3.80 | 4.85M |
| 2026-07-03 | HKD 3.84 | +1.59% | HKD 3.81 | HKD 3.88 | HKD 3.81 | 6.36M |
| 2026-07-02 | HKD 3.78 | +0.53% | HKD 3.82 | HKD 3.86 | HKD 3.73 | 14.30M |
| 2026-06-30 | HKD 3.76 | -2.59% | HKD 3.82 | HKD 3.84 | HKD 3.75 | 8.39M |
| 2026-06-29 | HKD 3.86 | +0.52% | HKD 3.84 | HKD 3.92 | HKD 3.79 | 7.14M |
| 2026-06-26 | HKD 3.84 | +0.26% | HKD 3.77 | HKD 3.85 | HKD 3.73 | 11.30M |
| 2026-06-25 | HKD 3.83 | +1.32% | HKD 3.83 | HKD 3.84 | HKD 3.73 | 7.15M |
| 2026-06-24 | HKD 3.78 | -1.56% | HKD 3.80 | HKD 3.86 | HKD 3.78 | 6.75M |
| 2026-06-23 | HKD 3.84 | -1.79% | HKD 3.91 | HKD 3.95 | HKD 3.76 | 14.43M |
| 2026-06-22 | HKD 3.91 | -2.74% | HKD 4.02 | HKD 4.02 | HKD 3.91 | 8.42M |
| 2026-06-18 | HKD 4.02 | -2.19% | HKD 4.12 | HKD 4.12 | HKD 3.95 | 25.79M |
| 2026-06-17 | HKD 4.11 | -1.44% | HKD 4.16 | HKD 4.16 | HKD 4.09 | 6.50M |
| 2026-06-16 | HKD 4.17 | -2.57% | HKD 4.29 | HKD 4.29 | HKD 4.12 | 9.73M |
| 2026-06-15 | HKD 4.28 | -3.17% | HKD 4.47 | HKD 4.47 | HKD 4.23 | 10.27M |
| 2026-06-12 | HKD 4.42 | +1.84% | HKD 4.34 | HKD 4.43 | HKD 4.33 | 7.75M |
| 2026-06-11 | HKD 4.34 | 0.00% | HKD 4.36 | HKD 4.38 | HKD 4.24 | 6.55M |
| 2026-06-10 | HKD 4.34 | -2.03% | HKD 4.41 | HKD 4.43 | HKD 4.28 | 13.31M |
| 2026-06-09 | HKD 4.43 | +0.91% | HKD 4.40 | HKD 4.49 | HKD 4.37 | 10.80M |
| 2026-06-08 | HKD 4.39 | -3.09% | HKD 4.53 | HKD 4.53 | HKD 4.38 | 47.37M |
| 2026-06-05 | HKD 4.53 | +0.89% | HKD 4.50 | HKD 4.55 | HKD 4.44 | 83.13M |
| 2026-06-04 | HKD 4.49 | +0.22% | HKD 4.48 | HKD 4.54 | HKD 4.44 | 22.19M |
| 2026-06-03 | HKD 4.48 | 0.00% | HKD 4.49 | HKD 4.52 | HKD 4.45 | 20.57M |
| 2026-06-02 | HKD 4.48 | +0.45% | HKD 4.48 | HKD 4.52 | HKD 4.45 | 11.75M |
| 2026-06-01 | HKD 4.46 | +5.19% | HKD 4.26 | HKD 4.52 | HKD 4.21 | 19.31M |
| 2026-05-29 | HKD 4.24 | +2.66% | HKD 4.14 | HKD 4.31 | HKD 4.13 | 13.44M |
| 2026-05-28 | HKD 4.13 | -0.96% | HKD 4.15 | HKD 4.18 | HKD 4.07 | 7.39M |
| 2026-05-27 | HKD 4.17 | -1.65% | HKD 4.24 | HKD 4.26 | HKD 4.11 | 10.14M |