Xtep International Holdings Limited (HKG:1368)
Hong Kong
· Delayed Price · Currency is HKD 5.54
-0.01 (-0.18%)
At close: Dec 5, 2025
HKG:1368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.54 | 5.58 | 5.50 | 5.54 | 5.54 | -0.18% | 3,073,000 |
| Dec 4, 2025 | 5.59 | 5.59 | 5.51 | 5.55 | 5.55 | -0.72% | 5,487,055 |
| Dec 3, 2025 | 5.70 | 5.71 | 5.58 | 5.59 | 5.59 | -1.24% | 2,635,812 |
| Dec 2, 2025 | 5.59 | 5.66 | 5.58 | 5.66 | 5.66 | 1.07% | 4,210,500 |
| Dec 1, 2025 | 5.64 | 5.70 | 5.58 | 5.60 | 5.60 | -0.36% | 2,610,500 |
| Nov 28, 2025 | 5.70 | 5.70 | 5.60 | 5.62 | 5.62 | -1.23% | 3,899,000 |
| Nov 27, 2025 | 5.61 | 5.75 | 5.58 | 5.69 | 5.69 | 1.25% | 3,762,263 |
| Nov 26, 2025 | 5.57 | 5.67 | 5.55 | 5.62 | 5.62 | 1.44% | 4,036,000 |
| Nov 25, 2025 | 5.63 | 5.64 | 5.52 | 5.54 | 5.54 | -0.89% | 7,456,550 |
| Nov 24, 2025 | 5.57 | 5.67 | 5.56 | 5.59 | 5.59 | -0.53% | 4,638,650 |
| Nov 21, 2025 | 5.68 | 5.69 | 5.55 | 5.62 | 5.62 | -1.58% | 6,613,500 |
| Nov 20, 2025 | 5.70 | 5.78 | 5.68 | 5.71 | 5.71 | 0.35% | 4,452,293 |
| Nov 19, 2025 | 5.81 | 5.86 | 5.65 | 5.69 | 5.69 | -2.23% | 9,477,000 |
| Nov 18, 2025 | 5.91 | 5.95 | 5.78 | 5.82 | 5.82 | -2.18% | 5,577,500 |
| Nov 17, 2025 | 5.93 | 6.00 | 5.88 | 5.95 | 5.95 | 0.34% | 6,033,000 |
| Nov 14, 2025 | 5.94 | 6.05 | 5.88 | 5.93 | 5.93 | -0.84% | 5,070,262 |
| Nov 13, 2025 | 5.87 | 6.02 | 5.86 | 5.98 | 5.98 | 1.87% | 11,644,450 |
| Nov 12, 2025 | 5.85 | 5.94 | 5.84 | 5.87 | 5.87 | 0.86% | 14,224,120 |
| Nov 11, 2025 | 5.78 | 5.85 | 5.67 | 5.82 | 5.82 | 0.87% | 10,745,180 |
| Nov 10, 2025 | 5.60 | 5.78 | 5.57 | 5.77 | 5.77 | 3.41% | 4,430,806 |
| Nov 7, 2025 | 5.60 | 5.61 | 5.52 | 5.58 | 5.58 | -0.36% | 4,050,500 |
| Nov 6, 2025 | 5.60 | 5.64 | 5.57 | 5.60 | 5.60 | - | 6,750,507 |
| Nov 5, 2025 | 5.56 | 5.60 | 5.49 | 5.60 | 5.60 | 0.54% | 4,022,223 |
| Nov 4, 2025 | 5.62 | 5.62 | 5.55 | 5.57 | 5.57 | -0.89% | 4,655,501 |
| Nov 3, 2025 | 5.65 | 5.68 | 5.58 | 5.62 | 5.62 | -0.18% | 5,635,673 |
| Oct 31, 2025 | 5.55 | 5.65 | 5.52 | 5.63 | 5.63 | 1.08% | 6,965,622 |
| Oct 30, 2025 | 5.56 | 5.60 | 5.51 | 5.57 | 5.57 | - | 9,070,741 |
| Oct 28, 2025 | 5.66 | 5.66 | 5.53 | 5.57 | 5.57 | -1.59% | 6,792,816 |
| Oct 27, 2025 | 5.78 | 5.82 | 5.65 | 5.66 | 5.66 | -1.74% | 6,150,520 |
| Oct 24, 2025 | 5.77 | 5.81 | 5.73 | 5.76 | 5.76 | 0.52% | 4,276,859 |
| Oct 23, 2025 | 5.74 | 5.76 | 5.62 | 5.73 | 5.73 | -0.17% | 8,097,943 |
| Oct 22, 2025 | 5.73 | 5.78 | 5.68 | 5.74 | 5.74 | - | 7,868,117 |
| Oct 21, 2025 | 5.72 | 5.83 | 5.70 | 5.74 | 5.74 | 0.35% | 8,695,514 |
| Oct 20, 2025 | 5.81 | 5.87 | 5.68 | 5.72 | 5.72 | -1.38% | 8,531,282 |
| Oct 17, 2025 | 6.05 | 6.05 | 5.78 | 5.80 | 5.80 | -3.49% | 6,752,671 |
| Oct 16, 2025 | 5.87 | 6.02 | 5.81 | 6.01 | 6.01 | 2.74% | 8,297,749 |
| Oct 15, 2025 | 5.78 | 5.91 | 5.71 | 5.85 | 5.85 | 2.45% | 14,365,530 |
| Oct 14, 2025 | 5.83 | 5.87 | 5.66 | 5.71 | 5.71 | -2.06% | 11,581,840 |
| Oct 13, 2025 | 5.70 | 5.84 | 5.62 | 5.83 | 5.83 | -0.17% | 7,685,894 |
| Oct 10, 2025 | 5.78 | 5.93 | 5.76 | 5.84 | 5.84 | 0.17% | 8,398,123 |
| Oct 9, 2025 | 5.85 | 5.91 | 5.77 | 5.83 | 5.83 | -0.17% | 10,981,000 |
| Oct 8, 2025 | 5.76 | 5.84 | 5.71 | 5.84 | 5.84 | 1.21% | 6,681,092 |
| Oct 6, 2025 | 5.80 | 5.82 | 5.71 | 5.77 | 5.77 | -0.52% | 3,900,194 |
| Oct 3, 2025 | 5.85 | 5.85 | 5.73 | 5.80 | 5.80 | -0.85% | 3,797,122 |
| Oct 2, 2025 | 5.91 | 5.92 | 5.75 | 5.85 | 5.85 | 0.17% | 7,878,547 |
| Sep 30, 2025 | 5.79 | 5.85 | 5.70 | 5.84 | 5.84 | 1.21% | 11,365,280 |
| Sep 29, 2025 | 5.82 | 5.82 | 5.70 | 5.77 | 5.77 | 0.35% | 9,122,000 |
| Sep 26, 2025 | 5.87 | 5.88 | 5.70 | 5.75 | 5.75 | -2.04% | 10,488,080 |
| Sep 25, 2025 | 5.95 | 6.01 | 5.80 | 5.87 | 5.87 | -1.34% | 8,987,500 |
| Sep 24, 2025 | 5.89 | 5.95 | 5.82 | 5.95 | 5.95 | 1.02% | 7,732,239 |
| Sep 23, 2025 | 5.98 | 5.98 | 5.83 | 5.89 | 5.89 | -1.51% | 14,123,750 |
| Sep 22, 2025 | 6.05 | 6.05 | 5.92 | 5.98 | 5.98 | -1.16% | 7,268,017 |
| Sep 19, 2025 | 6.17 | 6.18 | 5.98 | 6.05 | 6.05 | -1.79% | 12,024,130 |
| Sep 18, 2025 | 6.20 | 6.28 | 6.07 | 6.16 | 6.16 | -0.65% | 8,470,681 |
| Sep 17, 2025 | 6.26 | 6.26 | 6.11 | 6.20 | 6.20 | -0.64% | 11,668,050 |
| Sep 16, 2025 | 6.30 | 6.34 | 6.19 | 6.24 | 6.24 | -0.79% | 11,984,520 |
| Sep 15, 2025 | 6.30 | 6.34 | 6.21 | 6.29 | 6.29 | -0.16% | 9,583,870 |
| Sep 12, 2025 | 6.55 | 6.62 | 6.27 | 6.30 | 6.30 | -3.82% | 14,322,600 |
| Sep 11, 2025 | 6.54 | 6.60 | 6.40 | 6.55 | 6.55 | 0.46% | 7,469,369 |
| Sep 10, 2025 | 6.43 | 6.53 | 6.39 | 6.52 | 6.52 | 1.72% | 6,856,087 |
| Sep 9, 2025 | 6.46 | 6.46 | 6.35 | 6.41 | 6.41 | -0.47% | 7,630,500 |
| Sep 8, 2025 | 6.40 | 6.49 | 6.37 | 6.44 | 6.44 | 1.10% | 8,787,765 |
| Sep 5, 2025 | 6.40 | 6.49 | 6.21 | 6.37 | 6.37 | 1.11% | 14,787,270 |
| Sep 4, 2025 | 6.33 | 6.41 | 6.25 | 6.30 | 6.30 | -0.16% | 11,411,990 |
| Sep 3, 2025 | 6.28 | 6.36 | 6.24 | 6.31 | 6.31 | -2.47% | 8,119,732 |
| Sep 2, 2025 | 6.52 | 6.58 | 6.41 | 6.47 | 6.29 | -0.77% | 6,331,000 |
| Sep 1, 2025 | 6.71 | 6.71 | 6.46 | 6.52 | 6.34 | -1.66% | 8,565,521 |
| Aug 29, 2025 | 6.60 | 6.74 | 6.59 | 6.63 | 6.45 | 1.22% | 8,898,635 |
| Aug 28, 2025 | 6.56 | 6.59 | 6.41 | 6.55 | 6.37 | -0.46% | 13,102,000 |
| Aug 27, 2025 | 6.72 | 6.78 | 6.47 | 6.58 | 6.40 | -2.08% | 18,498,000 |
| Aug 26, 2025 | 6.65 | 6.73 | 6.48 | 6.72 | 6.53 | 1.05% | 19,203,760 |
| Aug 25, 2025 | 6.70 | 6.79 | 6.60 | 6.65 | 6.46 | -0.60% | 16,053,170 |
| Aug 22, 2025 | 6.83 | 6.83 | 6.67 | 6.69 | 6.50 | -0.74% | 12,221,280 |
| Aug 21, 2025 | 6.68 | 6.82 | 6.54 | 6.74 | 6.55 | 4.66% | 38,679,770 |
| Aug 20, 2025 | 6.50 | 6.53 | 6.32 | 6.44 | 6.26 | 0.94% | 27,380,320 |
| Aug 19, 2025 | 6.26 | 6.40 | 6.10 | 6.38 | 6.20 | 3.74% | 38,017,920 |
| Aug 18, 2025 | 5.74 | 6.30 | 5.74 | 6.15 | 5.98 | 7.33% | 53,968,620 |
| Aug 15, 2025 | 5.69 | 5.74 | 5.64 | 5.73 | 5.57 | 0.70% | 7,033,432 |
| Aug 14, 2025 | 5.65 | 5.76 | 5.63 | 5.69 | 5.53 | 1.07% | 8,612,559 |
| Aug 13, 2025 | 5.70 | 5.72 | 5.55 | 5.63 | 5.47 | -1.05% | 13,752,650 |
| Aug 12, 2025 | 5.80 | 5.80 | 5.63 | 5.69 | 5.53 | -1.39% | 6,204,500 |
| Aug 11, 2025 | 5.82 | 5.87 | 5.67 | 5.77 | 5.61 | -0.86% | 8,306,614 |
| Aug 8, 2025 | 5.82 | 5.90 | 5.78 | 5.82 | 5.66 | - | 5,650,230 |
| Aug 7, 2025 | 5.77 | 5.83 | 5.73 | 5.82 | 5.66 | 0.87% | 5,897,830 |
| Aug 6, 2025 | 5.82 | 5.82 | 5.75 | 5.77 | 5.61 | - | 4,516,315 |
| Aug 5, 2025 | 5.71 | 5.82 | 5.70 | 5.77 | 5.61 | 1.94% | 7,254,188 |
| Aug 4, 2025 | 5.62 | 5.67 | 5.55 | 5.66 | 5.50 | 0.71% | 3,573,640 |
| Aug 1, 2025 | 5.62 | 5.67 | 5.58 | 5.62 | 5.46 | - | 7,001,728 |
| Jul 31, 2025 | 5.82 | 5.82 | 5.59 | 5.62 | 5.46 | -3.10% | 9,822,000 |
| Jul 30, 2025 | 5.75 | 5.90 | 5.71 | 5.80 | 5.64 | 1.22% | 14,406,560 |
| Jul 29, 2025 | 5.68 | 5.75 | 5.60 | 5.73 | 5.57 | 0.88% | 8,304,952 |
| Jul 28, 2025 | 5.72 | 5.77 | 5.67 | 5.68 | 5.52 | -0.70% | 8,561,500 |
| Jul 25, 2025 | 5.66 | 5.77 | 5.64 | 5.72 | 5.56 | 1.06% | 16,156,050 |
| Jul 24, 2025 | 5.64 | 5.69 | 5.60 | 5.66 | 5.50 | 0.53% | 11,620,930 |
| Jul 23, 2025 | 5.66 | 5.70 | 5.58 | 5.63 | 5.47 | -0.35% | 9,137,316 |
| Jul 22, 2025 | 5.56 | 5.68 | 5.56 | 5.65 | 5.49 | 1.80% | 10,307,670 |
| Jul 21, 2025 | 5.53 | 5.59 | 5.47 | 5.55 | 5.40 | 1.46% | 11,543,140 |
| Jul 18, 2025 | 5.33 | 5.54 | 5.33 | 5.47 | 5.32 | 3.01% | 14,380,520 |
| Jul 17, 2025 | 5.39 | 5.42 | 5.26 | 5.31 | 5.16 | -0.56% | 17,655,170 |
| Jul 16, 2025 | 5.30 | 5.40 | 5.30 | 5.34 | 5.19 | 0.38% | 5,073,179 |