Xtep International Holdings Limited (HKG:1368)
Hong Kong
· Delayed Price · Currency is HKD 4.410
+0.080 (1.85%)
Apr 29, 2026, 4:08 PM HKT
HKG:1368 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.34 | 4.43 | 4.34 | 4.41 | 4.41 | 1.85% | 13,801,792 |
| Apr 28, 2026 | 4.41 | 4.41 | 4.29 | 4.33 | 4.33 | -1.81% | 24,069,800 |
| Apr 27, 2026 | 4.38 | 4.44 | 4.33 | 4.41 | 4.41 | 1.38% | 11,345,000 |
| Apr 24, 2026 | 4.39 | 4.42 | 4.33 | 4.35 | 4.35 | -0.46% | 17,707,161 |
| Apr 23, 2026 | 4.49 | 4.51 | 4.35 | 4.37 | 4.37 | -2.67% | 17,904,180 |
| Apr 22, 2026 | 4.57 | 4.58 | 4.49 | 4.49 | 4.49 | -1.75% | 9,637,000 |
| Apr 21, 2026 | 4.67 | 4.69 | 4.51 | 4.57 | 4.57 | -1.72% | 20,591,000 |
| Apr 20, 2026 | 4.56 | 4.68 | 4.56 | 4.65 | 4.65 | 2.65% | 14,553,000 |
| Apr 17, 2026 | 4.56 | 4.56 | 4.45 | 4.53 | 4.53 | -0.66% | 12,440,000 |
| Apr 16, 2026 | 4.60 | 4.61 | 4.53 | 4.56 | 4.56 | 0.22% | 17,028,040 |
| Apr 15, 2026 | 4.58 | 4.62 | 4.55 | 4.55 | 4.55 | 0.22% | 9,438,855 |
| Apr 14, 2026 | 4.55 | 4.58 | 4.50 | 4.54 | 4.54 | 0.89% | 20,346,420 |
| Apr 13, 2026 | 4.64 | 4.65 | 4.47 | 4.50 | 4.50 | -2.81% | 14,965,570 |
| Apr 10, 2026 | 4.54 | 4.69 | 4.52 | 4.63 | 4.63 | 3.12% | 15,417,210 |
| Apr 9, 2026 | 4.58 | 4.60 | 4.49 | 4.49 | 4.49 | -1.97% | 14,549,270 |
| Apr 8, 2026 | 4.55 | 4.63 | 4.53 | 4.58 | 4.58 | 1.33% | 14,639,510 |
| Apr 2, 2026 | 4.55 | 4.56 | 4.45 | 4.52 | 4.52 | -0.66% | 15,695,000 |
| Apr 1, 2026 | 4.56 | 4.58 | 4.46 | 4.55 | 4.55 | 1.79% | 17,673,500 |
| Mar 31, 2026 | 4.51 | 4.62 | 4.41 | 4.47 | 4.47 | -0.89% | 21,323,386 |
| Mar 30, 2026 | 4.50 | 4.59 | 4.37 | 4.51 | 4.51 | - | 19,569,460 |
| Mar 27, 2026 | 4.81 | 4.81 | 4.50 | 4.51 | 4.51 | -5.65% | 48,761,530 |
| Mar 26, 2026 | 5.14 | 5.18 | 4.66 | 4.78 | 4.78 | -7.00% | 28,407,000 |
| Mar 25, 2026 | 5.16 | 5.23 | 5.02 | 5.14 | 5.14 | -0.19% | 6,022,000 |
| Mar 24, 2026 | 4.98 | 5.20 | 4.91 | 5.15 | 5.15 | 4.46% | 13,763,332 |
| Mar 23, 2026 | 4.99 | 5.02 | 4.88 | 4.93 | 4.93 | -2.57% | 5,247,466 |
| Mar 20, 2026 | 4.90 | 5.07 | 4.88 | 5.06 | 5.06 | 3.90% | 7,491,192 |
| Mar 19, 2026 | 5.04 | 5.04 | 4.86 | 4.87 | 4.87 | -3.37% | 6,208,571 |
| Mar 18, 2026 | 5.08 | 5.09 | 5.00 | 5.04 | 5.04 | -0.40% | 2,238,247 |
| Mar 17, 2026 | 4.96 | 5.12 | 4.95 | 5.06 | 5.06 | 2.02% | 4,176,342 |
| Mar 16, 2026 | 4.97 | 5.01 | 4.89 | 4.96 | 4.96 | -0.20% | 4,732,528 |
| Mar 13, 2026 | 5.02 | 5.04 | 4.97 | 4.97 | 4.97 | -1.00% | 3,775,010 |
| Mar 12, 2026 | 5.14 | 5.11 | 5.01 | 5.02 | 5.02 | -1.95% | 3,980,500 |
| Mar 11, 2026 | 5.08 | 5.16 | 5.08 | 5.12 | 5.12 | 0.59% | 1,801,791 |
| Mar 10, 2026 | 5.13 | 5.16 | 5.06 | 5.09 | 5.09 | - | 2,147,508 |
| 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 |