Xinyi Solar Holdings Limited (HKG:0968)
Hong Kong
· Delayed Price · Currency is HKD 2.970
+0.070 (2.41%)
Apr 29, 2026, 4:08 PM HKT
Xinyi Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.91 | 3.00 | 2.88 | 2.97 | 2.97 | 2.41% | 61,871,111 |
| Apr 28, 2026 | 2.99 | 2.99 | 2.87 | 2.90 | 2.90 | -3.65% | 82,533,890 |
| Apr 27, 2026 | 3.06 | 3.07 | 2.99 | 3.01 | 3.01 | -1.63% | 30,897,920 |
| Apr 24, 2026 | 3.02 | 3.07 | 2.99 | 3.06 | 3.06 | 1.32% | 26,871,020 |
| Apr 23, 2026 | 3.05 | 3.06 | 2.97 | 3.02 | 3.02 | -0.66% | 36,585,850 |
| Apr 22, 2026 | 3.19 | 3.19 | 3.03 | 3.04 | 3.04 | -4.40% | 50,433,780 |
| Apr 21, 2026 | 3.08 | 3.22 | 3.08 | 3.18 | 3.18 | 3.25% | 63,005,000 |
| Apr 20, 2026 | 2.91 | 3.12 | 2.89 | 3.08 | 3.08 | 6.21% | 97,486,250 |
| Apr 17, 2026 | 2.95 | 2.96 | 2.87 | 2.90 | 2.90 | -2.36% | 38,953,954 |
| Apr 16, 2026 | 2.92 | 2.98 | 2.92 | 2.97 | 2.97 | 2.06% | 47,355,380 |
| Apr 15, 2026 | 2.91 | 2.97 | 2.89 | 2.91 | 2.91 | 1.04% | 44,117,770 |
| Apr 14, 2026 | 2.99 | 3.03 | 2.86 | 2.88 | 2.88 | -3.36% | 100,038,700 |
| Apr 13, 2026 | 3.00 | 3.00 | 2.91 | 2.98 | 2.98 | -1.00% | 63,008,820 |
| Apr 10, 2026 | 3.01 | 3.09 | 2.98 | 3.01 | 3.01 | - | 48,150,860 |
| Apr 9, 2026 | 3.10 | 3.10 | 2.99 | 3.01 | 3.01 | -2.90% | 47,844,350 |
| Apr 8, 2026 | 3.01 | 3.11 | 3.01 | 3.10 | 3.10 | 3.68% | 54,425,920 |
| Apr 2, 2026 | 2.99 | 3.00 | 2.93 | 2.99 | 2.99 | - | 30,541,680 |
| Apr 1, 2026 | 2.96 | 3.02 | 2.93 | 2.99 | 2.99 | 2.75% | 57,649,630 |
| Mar 31, 2026 | 3.01 | 3.04 | 2.89 | 2.91 | 2.91 | -3.64% | 71,210,450 |
| Mar 30, 2026 | 3.14 | 3.14 | 2.95 | 3.02 | 3.02 | -3.82% | 75,336,650 |
| Mar 27, 2026 | 3.12 | 3.18 | 3.09 | 3.14 | 3.14 | 0.64% | 31,541,730 |
| Mar 26, 2026 | 3.23 | 3.25 | 3.11 | 3.12 | 3.12 | -3.41% | 62,639,270 |
| Mar 25, 2026 | 3.24 | 3.28 | 3.20 | 3.23 | 3.23 | 0.62% | 48,625,310 |
| Mar 24, 2026 | 3.26 | 3.29 | 3.09 | 3.21 | 3.21 | -0.93% | 76,051,210 |
| Mar 23, 2026 | 3.46 | 3.46 | 3.17 | 3.24 | 3.24 | -5.81% | 122,860,300 |
| Mar 20, 2026 | 3.27 | 3.60 | 3.27 | 3.44 | 3.44 | 3.30% | 111,369,600 |
| Mar 19, 2026 | 3.36 | 3.38 | 3.28 | 3.33 | 3.33 | -1.19% | 65,470,640 |
| Mar 18, 2026 | 3.38 | 3.43 | 3.35 | 3.37 | 3.37 | - | 49,061,330 |
| Mar 17, 2026 | 3.36 | 3.47 | 3.32 | 3.37 | 3.37 | 1.20% | 45,342,390 |
| Mar 16, 2026 | 3.35 | 3.36 | 3.24 | 3.33 | 3.33 | -0.89% | 38,051,290 |
| Mar 13, 2026 | 3.45 | 3.48 | 3.34 | 3.36 | 3.36 | -2.61% | 39,350,000 |
| Mar 12, 2026 | 3.38 | 3.47 | 3.34 | 3.45 | 3.45 | 1.77% | 53,771,613 |
| Mar 11, 2026 | 3.31 | 3.47 | 3.29 | 3.39 | 3.39 | 3.67% | 80,478,970 |
| Mar 10, 2026 | 3.29 | 3.32 | 3.20 | 3.27 | 3.27 | 0.62% | 53,660,920 |
| Mar 9, 2026 | 3.25 | 3.28 | 3.10 | 3.25 | 3.25 | -0.91% | 70,273,000 |
| Mar 6, 2026 | 3.34 | 3.37 | 3.23 | 3.28 | 3.28 | -0.91% | 46,411,290 |
| Mar 5, 2026 | 3.25 | 3.35 | 3.22 | 3.31 | 3.31 | 2.16% | 52,744,390 |
| Mar 4, 2026 | 3.13 | 3.32 | 3.11 | 3.24 | 3.24 | 4.18% | 90,825,670 |
| Mar 3, 2026 | 3.31 | 3.37 | 3.08 | 3.11 | 3.11 | -6.33% | 174,541,300 |
| Mar 2, 2026 | 3.38 | 3.43 | 3.29 | 3.32 | 3.32 | -4.05% | 100,108,800 |
| Feb 27, 2026 | 3.40 | 3.48 | 3.37 | 3.46 | 3.46 | 1.17% | 73,957,200 |
| Feb 26, 2026 | 3.50 | 3.54 | 3.39 | 3.42 | 3.42 | -2.29% | 64,815,900 |
| Feb 25, 2026 | 3.66 | 3.66 | 3.44 | 3.50 | 3.50 | -3.58% | 96,842,490 |
| Feb 24, 2026 | 3.65 | 3.69 | 3.59 | 3.63 | 3.63 | -1.89% | 43,088,910 |
| Feb 23, 2026 | 3.55 | 3.73 | 3.55 | 3.70 | 3.70 | 4.82% | 56,386,380 |
| Feb 20, 2026 | 3.54 | 3.61 | 3.49 | 3.53 | 3.53 | -0.28% | 23,131,100 |
| Feb 16, 2026 | 3.49 | 3.55 | 3.43 | 3.54 | 3.54 | 0.57% | 14,595,970 |
| Feb 13, 2026 | 3.58 | 3.58 | 3.43 | 3.52 | 3.52 | -1.95% | 49,080,796 |
| Feb 12, 2026 | 3.53 | 3.62 | 3.51 | 3.59 | 3.59 | 1.13% | 39,458,550 |
| Feb 11, 2026 | 3.56 | 3.59 | 3.50 | 3.55 | 3.55 | -0.28% | 36,294,390 |
| Feb 10, 2026 | 3.55 | 3.61 | 3.52 | 3.56 | 3.56 | 0.28% | 31,415,670 |
| Feb 9, 2026 | 3.55 | 3.70 | 3.53 | 3.55 | 3.55 | 0.85% | 84,356,420 |
| Feb 6, 2026 | 3.40 | 3.58 | 3.39 | 3.52 | 3.52 | 1.44% | 81,336,210 |
| Feb 5, 2026 | 3.56 | 3.56 | 3.33 | 3.47 | 3.47 | -2.25% | 92,758,480 |
| Feb 4, 2026 | 3.45 | 3.65 | 3.40 | 3.55 | 3.55 | 2.60% | 134,935,800 |
| Feb 3, 2026 | 3.37 | 3.52 | 3.37 | 3.46 | 3.46 | 2.67% | 86,490,140 |
| Feb 2, 2026 | 3.36 | 3.53 | 3.33 | 3.37 | 3.37 | -0.30% | 82,512,830 |
| Jan 30, 2026 | 3.48 | 3.48 | 3.31 | 3.38 | 3.38 | -3.43% | 74,026,060 |
| Jan 29, 2026 | 3.41 | 3.51 | 3.37 | 3.50 | 3.50 | 2.04% | 79,960,620 |
| Jan 28, 2026 | 3.46 | 3.48 | 3.38 | 3.43 | 3.43 | - | 67,121,690 |
| Jan 27, 2026 | 3.41 | 3.46 | 3.31 | 3.43 | 3.43 | 1.48% | 75,953,828 |
| Jan 26, 2026 | 3.59 | 3.63 | 3.36 | 3.38 | 3.38 | -5.85% | 119,201,800 |
| Jan 23, 2026 | 3.22 | 3.60 | 3.22 | 3.59 | 3.59 | 11.15% | 250,614,700 |
| Jan 22, 2026 | 3.19 | 3.25 | 3.17 | 3.23 | 3.23 | 1.89% | 35,982,330 |
| Jan 21, 2026 | 3.15 | 3.20 | 3.13 | 3.17 | 3.17 | -0.31% | 35,571,300 |
| Jan 20, 2026 | 3.18 | 3.21 | 3.12 | 3.18 | 3.18 | - | 58,734,520 |
| Jan 19, 2026 | 3.20 | 3.22 | 3.13 | 3.18 | 3.18 | -0.93% | 47,494,930 |
| Jan 16, 2026 | 3.15 | 3.27 | 3.15 | 3.21 | 3.21 | 2.56% | 83,397,080 |
| Jan 15, 2026 | 3.15 | 3.19 | 3.08 | 3.13 | 3.13 | -0.95% | 53,864,720 |
| Jan 14, 2026 | 3.20 | 3.23 | 3.11 | 3.16 | 3.16 | -1.25% | 55,687,700 |
| Jan 13, 2026 | 3.22 | 3.30 | 3.18 | 3.20 | 3.20 | 0.95% | 54,607,295 |
| Jan 12, 2026 | 3.10 | 3.20 | 3.08 | 3.17 | 3.17 | 1.93% | 55,621,430 |
| Jan 9, 2026 | 3.20 | 3.22 | 3.07 | 3.11 | 3.11 | -3.72% | 79,233,380 |
| Jan 8, 2026 | 3.22 | 3.28 | 3.17 | 3.23 | 3.23 | 0.31% | 63,184,530 |
| Jan 7, 2026 | 3.20 | 3.25 | 3.19 | 3.22 | 3.22 | 0.63% | 38,062,310 |
| Jan 6, 2026 | 3.10 | 3.21 | 3.10 | 3.20 | 3.20 | 3.90% | 58,083,000 |
| Jan 5, 2026 | 3.05 | 3.13 | 3.01 | 3.08 | 3.08 | 0.65% | 39,178,610 |
| Jan 2, 2026 | 2.97 | 3.08 | 2.97 | 3.06 | 3.06 | 3.03% | 29,751,710 |
| Dec 31, 2025 | 3.02 | 3.04 | 2.95 | 2.97 | 2.97 | -1.66% | 22,571,400 |
| Dec 30, 2025 | 3.03 | 3.06 | 2.97 | 3.02 | 3.02 | -0.66% | 37,880,760 |
| Dec 29, 2025 | 3.03 | 3.10 | 3.02 | 3.04 | 3.04 | 0.66% | 52,056,140 |
| Dec 24, 2025 | 2.97 | 3.09 | 2.95 | 3.02 | 3.02 | 1.68% | 35,654,224 |
| Dec 23, 2025 | 2.97 | 2.99 | 2.90 | 2.97 | 2.97 | - | 32,680,960 |
| Dec 22, 2025 | 3.00 | 3.03 | 2.94 | 2.97 | 2.97 | -1.00% | 48,242,780 |
| Dec 19, 2025 | 2.95 | 3.02 | 2.95 | 3.00 | 3.00 | 2.04% | 63,014,290 |
| Dec 18, 2025 | 2.97 | 2.99 | 2.90 | 2.94 | 2.94 | -1.01% | 38,047,620 |
| Dec 17, 2025 | 2.91 | 2.99 | 2.91 | 2.97 | 2.97 | 2.06% | 50,291,850 |
| Dec 16, 2025 | 2.98 | 3.00 | 2.88 | 2.91 | 2.91 | -3.00% | 74,904,070 |
| Dec 15, 2025 | 2.99 | 3.04 | 2.96 | 3.00 | 3.00 | -0.66% | 43,584,790 |
| Dec 12, 2025 | 2.99 | 3.02 | 2.96 | 3.02 | 3.02 | 1.34% | 102,796,000 |
| Dec 11, 2025 | 3.02 | 3.07 | 2.96 | 2.98 | 2.98 | -1.32% | 56,094,467 |
| Dec 10, 2025 | 3.10 | 3.11 | 2.99 | 3.02 | 3.02 | -3.21% | 73,267,550 |
| Dec 9, 2025 | 3.27 | 3.27 | 3.09 | 3.12 | 3.12 | -4.59% | 91,134,980 |
| Dec 8, 2025 | 3.26 | 3.30 | 3.20 | 3.27 | 3.27 | 0.62% | 55,071,220 |
| Dec 5, 2025 | 3.23 | 3.27 | 3.20 | 3.25 | 3.25 | 0.31% | 28,213,950 |
| Dec 4, 2025 | 3.18 | 3.24 | 3.16 | 3.24 | 3.24 | 1.89% | 34,388,120 |
| Dec 3, 2025 | 3.21 | 3.23 | 3.15 | 3.18 | 3.18 | -1.55% | 27,332,400 |
| Dec 2, 2025 | 3.21 | 3.24 | 3.16 | 3.23 | 3.23 | 0.62% | 27,081,070 |
| Dec 1, 2025 | 3.21 | 3.24 | 3.16 | 3.21 | 3.21 | -0.31% | 31,386,730 |
| Nov 28, 2025 | 3.21 | 3.23 | 3.16 | 3.22 | 3.22 | 0.63% | 37,115,090 |