Xinyi Energy Holdings Limited 3868
HKEX · Hong Kong SAR China · Utilities
HKD 0.7900-0.02 (-1.86%)
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 0.79 | -1.86% | HKD 0.80 | HKD 0.80 | HKD 0.79 | 434.00K |
| 2026-09-30 | HKD 0.81 | +2.55% | HKD 0.79 | HKD 0.81 | HKD 0.77 | 8.48M |
| 2026-09-29 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.78 | 788.00K |
| 2026-09-28 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 2.62M |
| 2026-09-25 | HKD 0.79 | -0.63% | HKD 0.79 | HKD 0.79 | HKD 0.77 | 2.63M |
| 2026-09-24 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.80 | HKD 0.79 | 3.66M |
| 2026-09-23 | HKD 0.79 | -0.63% | HKD 0.79 | HKD 0.80 | HKD 0.79 | 6.87M |
| 2026-09-22 | HKD 0.80 | -0.62% | HKD 0.80 | HKD 0.81 | HKD 0.80 | 5.19M |
| 2026-09-21 | HKD 0.80 | +0.63% | HKD 0.80 | HKD 0.81 | HKD 0.79 | 4.11M |
| 2026-09-18 | HKD 0.80 | +2.58% | HKD 0.77 | HKD 0.80 | HKD 0.76 | 36.15M |
| 2026-09-17 | HKD 0.77 | -1.27% | HKD 0.79 | HKD 0.79 | HKD 0.77 | 12.79M |
| 2026-09-16 | HKD 0.79 | +0.64% | HKD 0.78 | HKD 0.80 | HKD 0.77 | 9.94M |
| 2026-09-15 | HKD 0.78 | -1.27% | HKD 0.79 | HKD 0.79 | HKD 0.78 | 7.29M |
| 2026-09-14 | HKD 0.79 | -0.63% | HKD 0.80 | HKD 0.80 | HKD 0.77 | 12.65M |
| 2026-09-11 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.81 | HKD 0.79 | 9.17M |
| 2026-09-10 | HKD 0.80 | +0.63% | HKD 0.78 | HKD 0.80 | HKD 0.77 | 7.38M |
| 2026-09-09 | HKD 0.79 | +0.64% | HKD 0.78 | HKD 0.79 | HKD 0.78 | 3.09M |
| 2026-09-08 | HKD 0.79 | +1.29% | HKD 0.77 | HKD 0.80 | HKD 0.77 | 3.52M |
| 2026-09-07 | HKD 0.77 | -1.27% | HKD 0.79 | HKD 0.79 | HKD 0.77 | 5.72M |
| 2026-09-04 | HKD 0.79 | -0.63% | HKD 0.80 | HKD 0.80 | HKD 0.79 | 2.91M |
| 2026-09-03 | HKD 0.79 | -1.25% | HKD 0.80 | HKD 0.81 | HKD 0.79 | 4.79M |
| 2026-09-02 | HKD 0.80 | +1.27% | HKD 0.80 | HKD 0.81 | HKD 0.78 | 20.70M |
| 2026-09-01 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.80 | HKD 0.79 | 12.84M |
| 2026-08-31 | HKD 0.79 | -1.25% | HKD 0.80 | HKD 0.81 | HKD 0.79 | 11.21M |
| 2026-08-28 | HKD 0.80 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.80 | 8.26M |
| 2026-08-27 | HKD 0.80 | -0.62% | HKD 0.81 | HKD 0.81 | HKD 0.80 | 8.36M |
| 2026-08-26 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.82 | HKD 0.81 | 4.45M |
| 2026-08-25 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.80 | 9.07M |
| 2026-08-24 | HKD 0.81 | -1.83% | HKD 0.82 | HKD 0.82 | HKD 0.80 | 13.94M |
| 2026-08-21 | HKD 0.82 | +0.61% | HKD 0.81 | HKD 0.82 | HKD 0.81 | 3.16M |
| 2026-08-20 | HKD 0.81 | +1.24% | HKD 0.81 | HKD 0.82 | HKD 0.81 | 3.72M |
| 2026-08-19 | HKD 0.81 | -2.42% | HKD 0.82 | HKD 0.82 | HKD 0.81 | 7.93M |
| 2026-08-18 | HKD 0.82 | -1.20% | HKD 0.83 | HKD 0.84 | HKD 0.81 | 5.71M |
| 2026-08-17 | HKD 0.83 | +0.60% | HKD 0.83 | HKD 0.86 | HKD 0.83 | 3.94M |
| 2026-08-14 | HKD 0.83 | -1.19% | HKD 0.85 | HKD 0.85 | HKD 0.81 | 10.04M |
| 2026-08-13 | HKD 0.84 | -3.45% | HKD 0.86 | HKD 0.86 | HKD 0.83 | 7.87M |
| 2026-08-12 | HKD 0.87 | +0.58% | HKD 0.87 | HKD 0.88 | HKD 0.87 | 5.82M |
| 2026-08-11 | HKD 0.87 | -2.81% | HKD 0.89 | HKD 0.89 | HKD 0.86 | 9.38M |
| 2026-08-10 | HKD 0.89 | +2.89% | HKD 0.87 | HKD 0.89 | HKD 0.87 | 11.11M |
| 2026-08-07 | HKD 0.87 | +1.17% | HKD 0.85 | HKD 0.87 | HKD 0.85 | 11.21M |
| 2026-08-06 | HKD 0.86 | -1.16% | HKD 0.86 | HKD 0.86 | HKD 0.85 | 12.20M |
| 2026-08-05 | HKD 0.87 | -1.14% | HKD 0.88 | HKD 0.88 | HKD 0.85 | 13.04M |
| 2026-08-04 | HKD 0.88 | -1.69% | HKD 0.89 | HKD 0.89 | HKD 0.87 | 16.53M |
| 2026-08-03 | HKD 0.89 | -1.11% | HKD 0.90 | HKD 0.90 | HKD 0.88 | 12.35M |
| 2026-07-31 | HKD 0.90 | -1.10% | HKD 0.90 | HKD 0.92 | HKD 0.89 | 7.80M |
| 2026-07-30 | HKD 0.91 | +2.25% | HKD 0.90 | HKD 0.91 | HKD 0.89 | 5.41M |
| 2026-07-29 | HKD 0.89 | +1.14% | HKD 0.89 | HKD 0.91 | HKD 0.89 | 7.82M |
| 2026-07-28 | HKD 0.88 | -3.30% | HKD 0.90 | HKD 0.91 | HKD 0.88 | 6.45M |
| 2026-07-27 | HKD 0.91 | +1.11% | HKD 0.89 | HKD 0.91 | HKD 0.89 | 948.00K |
| 2026-07-24 | HKD 0.90 | -4.26% | HKD 0.93 | HKD 0.94 | HKD 0.90 | 4.97M |
| 2026-07-23 | HKD 0.94 | 0.00% | HKD 0.94 | HKD 0.95 | HKD 0.93 | 2.68M |
| 2026-07-22 | HKD 0.94 | +2.17% | HKD 0.93 | HKD 0.95 | HKD 0.92 | 5.68M |
| 2026-07-21 | HKD 0.92 | -1.08% | HKD 0.92 | HKD 0.93 | HKD 0.91 | 5.30M |
| 2026-07-20 | HKD 0.93 | +1.09% | HKD 0.91 | HKD 0.93 | HKD 0.90 | 5.38M |
| 2026-07-17 | HKD 0.92 | 0.00% | HKD 0.92 | HKD 0.92 | HKD 0.90 | 6.58M |
| 2026-07-16 | HKD 0.92 | +1.10% | HKD 0.90 | HKD 0.93 | HKD 0.90 | 4.14M |
| 2026-07-15 | HKD 0.91 | +2.25% | HKD 0.90 | HKD 0.92 | HKD 0.90 | 4.05M |
| 2026-07-14 | HKD 0.89 | +1.14% | HKD 0.87 | HKD 0.90 | HKD 0.86 | 5.74M |
| 2026-07-13 | HKD 0.88 | 0.00% | HKD 0.89 | HKD 0.89 | HKD 0.86 | 5.99M |
| 2026-07-10 | HKD 0.88 | 0.00% | HKD 0.89 | HKD 0.91 | HKD 0.87 | 8.38M |
| 2026-07-09 | HKD 0.88 | -2.22% | HKD 0.90 | HKD 0.90 | HKD 0.88 | 8.17M |
| 2026-07-08 | HKD 0.90 | +1.12% | HKD 0.89 | HKD 0.90 | HKD 0.88 | 11.50M |
| 2026-07-07 | HKD 0.89 | -2.20% | HKD 0.91 | HKD 0.91 | HKD 0.88 | 4.77M |
| 2026-07-06 | HKD 0.91 | 0.00% | HKD 0.92 | HKD 0.94 | HKD 0.90 | 4.11M |
| 2026-07-03 | HKD 0.91 | +3.41% | HKD 0.90 | HKD 0.92 | HKD 0.90 | 5.24M |
| 2026-07-02 | HKD 0.88 | -1.12% | HKD 0.89 | HKD 0.92 | HKD 0.88 | 6.78M |
| 2026-06-30 | HKD 0.89 | 0.00% | HKD 0.89 | HKD 0.90 | HKD 0.87 | 3.32M |
| 2026-06-29 | HKD 0.89 | +1.14% | HKD 0.88 | HKD 0.91 | HKD 0.88 | 6.05M |
| 2026-06-26 | HKD 0.88 | -2.22% | HKD 0.91 | HKD 0.91 | HKD 0.87 | 8.03M |
| 2026-06-25 | HKD 0.90 | -1.10% | HKD 0.91 | HKD 0.91 | HKD 0.87 | 14.58M |
| 2026-06-24 | HKD 0.91 | -2.15% | HKD 0.93 | HKD 0.95 | HKD 0.90 | 5.21M |
| 2026-06-23 | HKD 0.93 | -2.11% | HKD 0.95 | HKD 0.95 | HKD 0.91 | 8.77M |
| 2026-06-22 | HKD 0.95 | -4.04% | HKD 0.98 | HKD 0.98 | HKD 0.94 | 15.69M |
| 2026-06-18 | HKD 0.99 | -2.94% | HKD 1.01 | HKD 1.01 | HKD 0.98 | 26.25M |
| 2026-06-17 | HKD 1.02 | 0.00% | HKD 1.02 | HKD 1.03 | HKD 1.00 | 11.50M |
| 2026-06-16 | HKD 1.02 | -1.92% | HKD 1.04 | HKD 1.05 | HKD 1.02 | 11.40M |
| 2026-06-15 | HKD 1.04 | +1.96% | HKD 1.02 | HKD 1.07 | HKD 1.02 | 12.53M |
| 2026-06-12 | HKD 1.02 | 0.00% | HKD 1.02 | HKD 1.05 | HKD 1.02 | 3.46M |
| 2026-06-11 | HKD 1.02 | -2.86% | HKD 1.05 | HKD 1.05 | HKD 1.01 | 12.28M |
| 2026-06-10 | HKD 1.05 | -1.87% | HKD 1.07 | HKD 1.07 | HKD 1.02 | 10.78M |
| 2026-06-09 | HKD 1.07 | 0.00% | HKD 1.08 | HKD 1.10 | HKD 1.05 | 8.21M |
| 2026-06-08 | HKD 1.07 | -6.14% | HKD 1.14 | HKD 1.14 | HKD 1.07 | 19.24M |
| 2026-06-05 | HKD 1.14 | -4.20% | HKD 1.19 | HKD 1.19 | HKD 1.14 | 12.10M |
| 2026-06-04 | HKD 1.19 | -5.56% | HKD 1.24 | HKD 1.25 | HKD 1.18 | 7.07M |
| 2026-06-03 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.29 | HKD 1.24 | 10.61M |
| 2026-06-02 | HKD 1.26 | -0.79% | HKD 1.26 | HKD 1.26 | HKD 1.19 | 10.88M |
| 2026-06-01 | HKD 1.27 | +1.60% | HKD 1.24 | HKD 1.29 | HKD 1.21 | 13.47M |
| 2026-05-29 | HKD 1.25 | +5.04% | HKD 1.19 | HKD 1.25 | HKD 1.18 | 13.88M |
| 2026-05-28 | HKD 1.19 | -0.83% | HKD 1.20 | HKD 1.20 | HKD 1.17 | 6.96M |
| 2026-05-27 | HKD 1.20 | -0.83% | HKD 1.20 | HKD 1.22 | HKD 1.19 | 5.54M |