Xtep International Holdings Limited (HKG:1368)
Hong Kong
· Delayed Price · Currency is HKD 5.08
-0.01 (-0.20%)
Mar 10, 2026, 3:59 PM HKT
HKG:1368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.08 | 5.14 | 4.97 | 5.09 | 5.09 | -1.36% | 7,444,500 |
| Mar 6, 2026 | 5.08 | 5.16 | 5.07 | 5.16 | 5.16 | 1.57% | 5,731,063 |
| Mar 5, 2026 | 5.08 | 5.14 | 5.02 | 5.08 | 5.08 | - | 6,533,500 |
| Mar 4, 2026 | 5.19 | 5.22 | 5.02 | 5.08 | 5.08 | -1.74% | 9,494,014 |
| Mar 3, 2026 | 5.21 | 5.29 | 5.13 | 5.17 | 5.17 | -1.34% | 7,883,849 |
| Mar 2, 2026 | 5.33 | 5.33 | 5.20 | 5.24 | 5.24 | -1.69% | 6,224,085 |
| Feb 27, 2026 | 5.30 | 5.33 | 5.24 | 5.33 | 5.33 | 0.57% | 5,094,230 |
| Feb 26, 2026 | 5.42 | 5.49 | 5.28 | 5.30 | 5.30 | -2.21% | 10,038,500 |
| Feb 25, 2026 | 5.39 | 5.50 | 5.34 | 5.42 | 5.42 | 1.50% | 10,556,500 |
| Feb 24, 2026 | 5.44 | 5.45 | 5.30 | 5.34 | 5.34 | -2.38% | 6,461,084 |
| Feb 23, 2026 | 5.39 | 5.52 | 5.39 | 5.47 | 5.47 | 1.48% | 5,799,216 |
| Feb 20, 2026 | 5.37 | 5.41 | 5.33 | 5.39 | 5.39 | 0.37% | 3,146,500 |
| Feb 16, 2026 | 5.29 | 5.37 | 5.28 | 5.37 | 5.37 | 0.75% | 1,043,126 |
| Feb 13, 2026 | 5.20 | 5.34 | 5.18 | 5.33 | 5.33 | 1.72% | 8,689,041 |
| Feb 12, 2026 | 5.21 | 5.25 | 5.16 | 5.24 | 5.24 | -0.38% | 6,225,036 |
| Feb 11, 2026 | 5.24 | 5.26 | 5.15 | 5.26 | 5.26 | 0.19% | 2,901,651 |
| Feb 10, 2026 | 5.18 | 5.30 | 5.17 | 5.25 | 5.25 | 0.77% | 7,294,128 |
| Feb 9, 2026 | 5.23 | 5.25 | 5.15 | 5.21 | 5.21 | 0.19% | 7,714,033 |
| Feb 6, 2026 | 5.24 | 5.25 | 5.15 | 5.20 | 5.20 | -0.76% | 8,233,500 |
| Feb 5, 2026 | 5.16 | 5.26 | 5.15 | 5.24 | 5.24 | 1.55% | 6,483,989 |
| Feb 4, 2026 | 5.16 | 5.26 | 5.10 | 5.16 | 5.16 | -0.39% | 10,772,590 |
| Feb 3, 2026 | 5.05 | 5.18 | 5.05 | 5.18 | 5.18 | 2.57% | 10,121,600 |
| Feb 2, 2026 | 5.14 | 5.14 | 5.02 | 5.05 | 5.05 | -1.75% | 12,528,500 |
| Jan 30, 2026 | 5.31 | 5.31 | 5.07 | 5.14 | 5.14 | -3.20% | 13,471,000 |
| Jan 29, 2026 | 5.04 | 5.32 | 5.00 | 5.31 | 5.31 | 5.36% | 17,321,000 |
| Jan 28, 2026 | 5.01 | 5.05 | 4.96 | 5.04 | 5.04 | 0.60% | 7,564,086 |
| Jan 27, 2026 | 5.00 | 5.02 | 4.93 | 5.01 | 5.01 | 0.20% | 19,441,500 |
| Jan 26, 2026 | 5.09 | 5.09 | 4.96 | 5.00 | 5.00 | -1.57% | 11,861,780 |
| Jan 23, 2026 | 5.23 | 5.25 | 5.06 | 5.08 | 5.08 | -2.87% | 15,317,580 |
| Jan 22, 2026 | 5.19 | 5.24 | 5.15 | 5.23 | 5.23 | 1.36% | 10,261,320 |
| Jan 21, 2026 | 5.26 | 5.26 | 5.08 | 5.16 | 5.16 | -1.34% | 18,307,000 |
| Jan 20, 2026 | 5.23 | 5.30 | 5.18 | 5.23 | 5.23 | 0.38% | 11,676,080 |
| Jan 19, 2026 | 5.23 | 5.31 | 5.19 | 5.21 | 5.21 | -0.95% | 6,420,000 |
| Jan 16, 2026 | 5.35 | 5.36 | 5.21 | 5.26 | 5.26 | -0.94% | 8,821,212 |
| Jan 15, 2026 | 5.31 | 5.38 | 5.27 | 5.31 | 5.31 | 0.57% | 12,233,500 |
| Jan 14, 2026 | 5.26 | 5.32 | 5.19 | 5.28 | 5.28 | 0.38% | 25,132,500 |
| Jan 13, 2026 | 5.27 | 5.33 | 5.18 | 5.26 | 5.26 | -0.94% | 9,994,880 |
| Jan 12, 2026 | 5.35 | 5.35 | 5.22 | 5.31 | 5.31 | -0.19% | 11,029,250 |
| Jan 9, 2026 | 5.33 | 5.34 | 5.26 | 5.32 | 5.32 | - | 9,488,307 |
| Jan 8, 2026 | 5.51 | 5.51 | 5.29 | 5.32 | 5.32 | -2.56% | 10,710,500 |
| Jan 7, 2026 | 5.50 | 5.54 | 5.44 | 5.46 | 5.46 | -1.27% | 3,106,894 |
| Jan 6, 2026 | 5.38 | 5.54 | 5.38 | 5.53 | 5.53 | 2.98% | 7,954,883 |
| Jan 5, 2026 | 5.32 | 5.41 | 5.29 | 5.37 | 5.37 | 0.37% | 4,641,500 |
| Jan 2, 2026 | 5.34 | 5.39 | 5.28 | 5.35 | 5.35 | 0.75% | 1,879,500 |
| Dec 31, 2025 | 5.35 | 5.39 | 5.26 | 5.31 | 5.31 | -0.56% | 4,182,488 |
| Dec 30, 2025 | 5.38 | 5.38 | 5.30 | 5.34 | 5.34 | -0.37% | 3,394,500 |
| Dec 29, 2025 | 5.65 | 5.65 | 5.31 | 5.36 | 5.36 | -4.46% | 11,901,280 |
| Dec 24, 2025 | 5.54 | 5.62 | 5.54 | 5.61 | 5.61 | 0.72% | 1,460,500 |
| Dec 23, 2025 | 5.57 | 5.61 | 5.54 | 5.57 | 5.57 | -0.71% | 3,325,995 |
| Dec 22, 2025 | 5.69 | 5.69 | 5.55 | 5.61 | 5.61 | -1.41% | 4,510,028 |
| Dec 19, 2025 | 5.61 | 5.70 | 5.58 | 5.69 | 5.69 | 0.89% | 5,811,563 |
| Dec 18, 2025 | 5.60 | 5.69 | 5.59 | 5.64 | 5.64 | 1.08% | 7,870,000 |
| Dec 17, 2025 | 5.48 | 5.64 | 5.47 | 5.58 | 5.58 | 1.27% | 11,221,120 |
| Dec 16, 2025 | 5.54 | 5.62 | 5.45 | 5.51 | 5.51 | 0.36% | 6,309,579 |
| Dec 15, 2025 | 5.44 | 5.55 | 5.36 | 5.49 | 5.49 | 2.23% | 7,070,000 |
| Dec 12, 2025 | 5.29 | 5.42 | 5.28 | 5.37 | 5.37 | 1.13% | 5,014,500 |
| Dec 11, 2025 | 5.37 | 5.41 | 5.25 | 5.31 | 5.31 | -1.12% | 5,017,699 |
| Dec 10, 2025 | 5.32 | 5.38 | 5.25 | 5.37 | 5.37 | 0.94% | 8,150,612 |
| Dec 9, 2025 | 5.50 | 5.50 | 5.29 | 5.32 | 5.32 | -3.27% | 12,060,090 |
| Dec 8, 2025 | 5.53 | 5.56 | 5.47 | 5.50 | 5.50 | -0.72% | 5,044,000 |
| 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 |