Xinming China Holdings Limited 2699
HKEX · Hong Kong SAR China · Finance
HKD 5.65+0.13 (+2.36%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 5.65 | +2.36% | HKD 5.30 | HKD 5.68 | HKD 5.09 | 1.73M |
| 2026-09-30 | HKD 5.52 | +0.36% | HKD 5.38 | HKD 5.52 | HKD 5.20 | 1.75M |
| 2026-09-29 | HKD 5.50 | +4.17% | HKD 5.27 | HKD 5.60 | HKD 5.18 | 1.20M |
| 2026-09-28 | HKD 5.28 | +2.23% | HKD 5.17 | HKD 5.28 | HKD 5.15 | 2.09M |
| 2026-09-25 | HKD 5.16 | +2.08% | HKD 5.16 | HKD 5.16 | HKD 5.16 | 0 |
| 2026-09-24 | HKD 5.06 | -8.08% | HKD 4.68 | HKD 5.40 | HKD 4.68 | 74.80K |
| 2026-09-23 | HKD 5.51 | 0.00% | HKD 5.51 | HKD 5.51 | HKD 5.51 | 36.00K |
| 2026-09-22 | HKD 5.51 | -4.26% | HKD 5.66 | HKD 5.70 | HKD 5.50 | 32.00K |
| 2026-09-21 | HKD 5.75 | -5.74% | HKD 5.95 | HKD 5.96 | HKD 5.66 | 80.00K |
| 2026-09-18 | HKD 6.10 | +6.27% | HKD 5.65 | HKD 6.60 | HKD 5.65 | 1.18M |
| 2026-09-17 | HKD 5.74 | -1.03% | HKD 5.80 | HKD 5.80 | HKD 5.65 | 226.00K |
| 2026-09-16 | HKD 5.80 | +1.67% | HKD 5.70 | HKD 5.82 | HKD 5.70 | 65.96K |
| 2026-09-15 | HKD 5.70 | +2.52% | HKD 5.57 | HKD 5.73 | HKD 5.56 | 682.00K |
| 2026-09-14 | HKD 5.57 | -0.18% | HKD 5.57 | HKD 5.57 | HKD 5.57 | 32.17K |
| 2026-09-11 | HKD 5.57 | -0.36% | HKD 5.25 | HKD 5.58 | HKD 5.25 | 100.00K |
| 2026-09-10 | HKD 5.59 | +1.73% | HKD 5.53 | HKD 5.70 | HKD 5.50 | 812.00K |
| 2026-09-09 | HKD 5.50 | -3.51% | HKD 5.57 | HKD 5.58 | HKD 5.45 | 44.40K |
| 2026-09-08 | HKD 5.70 | +5.95% | HKD 5.35 | HKD 5.70 | HKD 5.48 | 32.00K |
| 2026-09-07 | HKD 5.38 | -5.61% | HKD 5.59 | HKD 5.59 | HKD 5.31 | 28.80K |
| 2026-09-04 | HKD 5.70 | -0.26% | HKD 5.70 | HKD 5.70 | HKD 5.70 | 0 |
| 2026-09-03 | HKD 5.72 | 0.00% | HKD 5.71 | HKD 5.72 | HKD 5.71 | 14.00K |
| 2026-09-02 | HKD 5.72 | +2.05% | HKD 5.56 | HKD 5.72 | HKD 5.56 | 26.00K |
| 2026-09-01 | HKD 5.60 | -0.44% | HKD 5.70 | HKD 5.70 | HKD 5.60 | 98.00K |
| 2026-08-31 | HKD 5.63 | +0.27% | HKD 5.61 | HKD 5.63 | HKD 5.61 | 40.00K |
| 2026-08-28 | HKD 5.61 | -0.71% | HKD 5.65 | HKD 5.70 | HKD 5.55 | 68.00K |
| 2026-08-27 | HKD 5.65 | -2.33% | HKD 5.65 | HKD 5.88 | HKD 5.65 | 45.04K |
| 2026-08-26 | HKD 5.78 | +2.39% | HKD 5.65 | HKD 5.95 | HKD 5.65 | 69.00K |
| 2026-08-25 | HKD 5.65 | +0.27% | HKD 5.50 | HKD 5.65 | HKD 5.48 | 50.16K |
| 2026-08-24 | HKD 5.64 | -2.00% | HKD 5.60 | HKD 5.70 | HKD 5.60 | 106.00K |
| 2026-08-21 | HKD 5.75 | +0.70% | HKD 5.64 | HKD 5.76 | HKD 5.63 | 2.98M |
| 2026-08-20 | HKD 5.71 | +1.96% | HKD 5.55 | HKD 5.74 | HKD 5.40 | 92.36K |
| 2026-08-19 | HKD 5.60 | +0.09% | HKD 5.59 | HKD 5.60 | HKD 5.55 | 167.12K |
| 2026-08-18 | HKD 5.59 | -1.24% | HKD 5.67 | HKD 5.69 | HKD 5.59 | 952.00K |
| 2026-08-17 | HKD 5.66 | -2.41% | HKD 5.80 | HKD 5.80 | HKD 5.60 | 1.33M |
| 2026-08-14 | HKD 5.80 | -0.85% | HKD 5.86 | HKD 6.00 | HKD 5.62 | 1.04M |
| 2026-08-13 | HKD 5.86 | -3.94% | HKD 6.09 | HKD 6.26 | HKD 5.59 | 9.67M |
| 2026-08-12 | HKD 6.09 | +2.09% | HKD 5.94 | HKD 6.19 | HKD 5.86 | 898.77K |
| 2026-08-11 | HKD 5.97 | -0.42% | HKD 5.99 | HKD 6.07 | HKD 5.84 | 3.74M |
| 2026-08-10 | HKD 5.99 | +5.27% | HKD 5.65 | HKD 6.05 | HKD 5.56 | 7.32M |
| 2026-08-07 | HKD 5.70 | +2.43% | HKD 5.55 | HKD 5.74 | HKD 5.46 | 8.04M |
| 2026-08-06 | HKD 5.56 | +2.39% | HKD 5.43 | HKD 5.59 | HKD 5.40 | 2.32M |
| 2026-08-05 | HKD 5.43 | +2.45% | HKD 5.29 | HKD 5.47 | HKD 5.27 | 9.81M |
| 2026-08-04 | HKD 5.30 | +5.47% | HKD 5.00 | HKD 5.30 | HKD 4.41 | 8.45M |
| 2026-08-03 | HKD 5.03 | +0.90% | HKD 5.22 | HKD 5.22 | HKD 5.02 | 20.00K |
| 2026-07-31 | HKD 4.98 | -1.58% | HKD 5.05 | HKD 5.06 | HKD 4.95 | 12.00K |
| 2026-07-30 | HKD 5.06 | -4.17% | HKD 5.29 | HKD 5.29 | HKD 4.63 | 8.48K |
| 2026-07-29 | HKD 5.28 | +2.52% | HKD 5.15 | HKD 5.29 | HKD 5.15 | 25.92K |
| 2026-07-28 | HKD 5.15 | -3.92% | HKD 5.15 | HKD 5.15 | HKD 5.15 | 2.00K |
| 2026-07-27 | HKD 5.36 | +11.67% | HKD 5.00 | HKD 5.36 | HKD 5.00 | 42.00K |
| 2026-07-24 | HKD 4.80 | +5.03% | HKD 4.40 | HKD 4.80 | HKD 4.40 | 50.48K |
| 2026-07-23 | HKD 4.57 | 0.00% | HKD 4.57 | HKD 4.57 | HKD 4.57 | 0 |
| 2026-07-22 | HKD 4.57 | 0.00% | HKD 4.57 | HKD 4.57 | HKD 4.57 | 0 |
| 2026-07-21 | HKD 4.57 | 0.00% | HKD 4.57 | HKD 4.57 | HKD 4.48 | 14.40K |
| 2026-07-20 | HKD 4.57 | 0.00% | HKD 4.50 | HKD 4.57 | HKD 4.50 | 12.00K |
| 2026-07-17 | HKD 4.57 | -7.86% | HKD 4.66 | HKD 4.67 | HKD 4.57 | 14.00K |
| 2026-07-16 | HKD 4.96 | 0.00% | HKD 4.69 | HKD 4.99 | HKD 4.99 | 2.00K |
| 2026-07-15 | HKD 4.96 | -0.40% | HKD 4.80 | HKD 4.99 | HKD 4.99 | 2.00K |
| 2026-07-14 | HKD 4.98 | -0.40% | HKD 4.99 | HKD 4.99 | HKD 4.99 | 2.80K |
| 2026-07-13 | HKD 5.00 | +2.04% | HKD 4.70 | HKD 5.00 | HKD 4.66 | 19.12K |
| 2026-07-10 | HKD 4.90 | -2.00% | HKD 4.90 | HKD 4.90 | HKD 4.90 | 0 |
| 2026-07-09 | HKD 5.00 | 0.00% | HKD 5.13 | HKD 5.13 | HKD 5.00 | 8.00K |
| 2026-07-08 | HKD 5.00 | 0.00% | HKD 5.00 | HKD 5.00 | HKD 5.00 | 0 |
| 2026-07-07 | HKD 5.00 | +0.81% | HKD 4.99 | HKD 5.00 | HKD 4.99 | 22.00K |
| 2026-07-06 | HKD 4.96 | -1.20% | HKD 5.01 | HKD 5.01 | HKD 4.96 | 8.00K |
| 2026-07-03 | HKD 5.02 | +2.87% | HKD 5.02 | HKD 5.02 | HKD 5.02 | 0 |
| 2026-07-02 | HKD 4.88 | 0.00% | HKD 4.88 | HKD 4.89 | HKD 4.88 | 17.36K |
| 2026-06-30 | HKD 4.88 | -3.17% | HKD 5.04 | HKD 5.04 | HKD 4.81 | 54.98K |
| 2026-06-29 | HKD 5.04 | 0.00% | HKD 5.04 | HKD 5.04 | HKD 5.04 | 0 |
| 2026-06-26 | HKD 5.04 | -2.14% | HKD 5.04 | HKD 5.04 | HKD 5.04 | 0 |
| 2026-06-25 | HKD 5.15 | +0.98% | HKD 5.11 | HKD 5.30 | HKD 5.11 | 54.98K |
| 2026-06-24 | HKD 5.10 | 0.00% | HKD 5.60 | HKD 5.60 | HKD 5.10 | 42.64K |
| 2026-06-23 | HKD 5.10 | -1.16% | HKD 5.16 | HKD 5.16 | HKD 5.10 | 23.12K |
| 2026-06-22 | HKD 5.16 | +1.38% | HKD 5.20 | HKD 5.43 | HKD 5.16 | 45.20K |
| 2026-06-18 | HKD 5.09 | +0.39% | HKD 5.00 | HKD 5.10 | HKD 4.95 | 92.00K |
| 2026-06-17 | HKD 5.07 | -0.98% | HKD 5.29 | HKD 5.30 | HKD 5.07 | 34.63K |
| 2026-06-16 | HKD 5.12 | -12.78% | HKD 5.75 | HKD 5.87 | HKD 5.00 | 26.73K |
| 2026-06-15 | HKD 5.87 | -1.51% | HKD 5.98 | HKD 5.98 | HKD 5.90 | 480 |
| 2026-06-12 | HKD 5.96 | -0.33% | HKD 5.96 | HKD 5.96 | HKD 5.96 | 0 |
| 2026-06-11 | HKD 5.98 | -0.17% | HKD 5.99 | HKD 5.99 | HKD 5.99 | 2.00K |
| 2026-06-10 | HKD 5.99 | -1.80% | HKD 5.68 | HKD 5.99 | HKD 5.58 | 6.32K |
| 2026-06-09 | HKD 6.10 | 0.00% | HKD 6.29 | HKD 6.29 | HKD 5.30 | 15.20K |
| 2026-06-08 | HKD 6.10 | +2.01% | HKD 5.96 | HKD 6.10 | HKD 5.98 | 69.28K |
| 2026-06-05 | HKD 5.98 | +4.00% | HKD 5.75 | HKD 5.98 | HKD 5.75 | 520 |
| 2026-06-04 | HKD 5.75 | +13.41% | HKD 5.80 | HKD 5.80 | HKD 5.55 | 58.00K |
| 2026-06-03 | HKD 5.07 | +6.04% | HKD 5.01 | HKD 5.08 | HKD 4.38 | 85.47K |
| 2026-06-02 | HKD 4.78 | +16.03% | HKD 4.09 | HKD 4.78 | HKD 4.09 | 119.75K |
| 2026-06-01 | HKD 4.12 | -30.16% | HKD 4.10 | HKD 4.26 | HKD 4.02 | 7.59K |
| 2026-05-29 | HKD 5.90 | -4.84% | HKD 5.80 | HKD 5.95 | HKD 5.75 | 2.64K |
| 2026-05-28 | HKD 6.20 | +10.22% | HKD 5.50 | HKD 6.20 | HKD 5.50 | 22.40K |
| 2026-05-27 | HKD 5.63 | -5.86% | HKD 5.78 | HKD 5.90 | HKD 5.45 | 25.28K |