Xin Yuan Enterprises Group Limited (HKG:1748)
Hong Kong
· Delayed Price · Currency is HKD 1.760
+0.210 (13.55%)
Feb 20, 2025, 3:23 PM HKT
HKG:1748 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.50 | 1.77 | 1.50 | 1.76 | 1.76 | 13.55% | 28,000 |
| Feb 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Feb 18, 2025 | 1.69 | 1.70 | 1.55 | 1.55 | 1.55 | -8.82% | 16,000 |
| Feb 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 13, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 2.41% | 12,000 |
| Feb 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Feb 11, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 12,000 |
| Feb 10, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -9.84% | 36,000 |
| Feb 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 6, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 7.02% | 12,000 |
| Feb 5, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.93% | 2,000 |
| Feb 4, 2025 | 1.59 | 1.80 | 1.59 | 1.78 | 1.78 | 11.25% | 28,000 |
| Feb 3, 2025 | 1.21 | 1.60 | 1.21 | 1.60 | 1.60 | 14.29% | 106,000 |
| Jan 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jan 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jan 24, 2025 | 1.28 | 1.54 | 1.28 | 1.40 | 1.40 | 12.90% | 56,000 |
| Jan 23, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 6,000 |
| Jan 22, 2025 | 1.21 | 1.28 | 1.06 | 1.24 | 1.24 | -6.77% | 178,000 |
| Jan 21, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 4,000 |
| Jan 20, 2025 | 1.39 | 1.40 | 1.20 | 1.33 | 1.33 | -4.32% | 66,000 |
| Jan 17, 2025 | 1.64 | 1.65 | 1.32 | 1.39 | 1.39 | -16.27% | 194,000 |
| Jan 16, 2025 | 1.51 | 1.66 | 1.50 | 1.66 | 1.66 | - | 38,000 |
| Jan 15, 2025 | 1.64 | 1.66 | 1.53 | 1.66 | 1.66 | -2.35% | 74,000 |
| Jan 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jan 13, 2025 | 1.75 | 1.75 | 1.71 | 1.70 | 1.70 | -3.41% | 22,000 |
| Jan 10, 2025 | 1.76 | 1.80 | 1.76 | 1.76 | 1.76 | -8.33% | 28,000 |
| Jan 9, 2025 | 1.70 | 2.56 | 1.70 | 1.92 | 1.92 | 38.13% | 464,000 |
| Jan 6, 2025 | 1.49 | 1.50 | 1.39 | 1.39 | 1.39 | 4.51% | 58,000 |
| Jan 3, 2025 | 1.56 | 1.56 | 1.33 | 1.33 | 1.33 | -12.50% | 98,000 |
| Jan 2, 2025 | 1.64 | 1.64 | 1.39 | 1.52 | 1.52 | -5.59% | 260,000 |
| Dec 31, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| Dec 30, 2024 | 1.61 | 1.96 | 1.51 | 1.58 | 1.58 | 8.22% | 62,000 |
| Dec 27, 2024 | 1.72 | 1.80 | 1.45 | 1.46 | 1.46 | -15.12% | 112,000 |
| Dec 24, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Dec 23, 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Dec 20, 2024 | 1.65 | 1.81 | 1.65 | 1.69 | 1.69 | 3.68% | 58,000 |
| Dec 19, 2024 | 1.80 | 1.83 | 1.60 | 1.63 | 1.63 | -15.10% | 144,000 |
| Dec 18, 2024 | 2.38 | 2.38 | 1.90 | 1.92 | 1.92 | -19.33% | 110,000 |
| Dec 17, 2024 | 2.91 | 2.91 | 2.38 | 2.38 | 2.38 | -18.21% | 92,000 |
| Dec 16, 2024 | 3.25 | 3.25 | 2.87 | 2.91 | 2.91 | -15.65% | 46,000 |
| Dec 13, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Dec 12, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Dec 11, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Dec 10, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Dec 9, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Dec 6, 2024 | 3.52 | 3.52 | 3.45 | 3.45 | 3.45 | -8.00% | 88,000 |
| Dec 5, 2024 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | - | 50,000 |
| Dec 4, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 20,000 |
| Dec 3, 2024 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 0.27% | 12,000 |
| Dec 2, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Nov 29, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Nov 28, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Nov 27, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Nov 26, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Nov 25, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Nov 22, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Nov 21, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Nov 20, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Nov 19, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.27% | 240,000 |
| Nov 18, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 15, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 14, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 22,000 |
| Nov 13, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 12, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 11, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 8, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -2.60% | 36,000 |
| Nov 7, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Nov 6, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Nov 5, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Nov 4, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Nov 1, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 31, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 30, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 29, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 28, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 25, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 24, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 23, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 22, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 21, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 18, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 17, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 16, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 15, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 14, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 32,000 |
| Oct 10, 2024 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -6.33% | 18,000 |
| Oct 9, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -5.73% | - |
| Oct 8, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Oct 7, 2024 | 4.39 | 4.40 | 4.19 | 4.36 | 4.36 | -0.91% | 26,000 |
| Oct 4, 2024 | 4.35 | 4.59 | 4.35 | 4.40 | 4.40 | 1.15% | 24,000 |
| Oct 3, 2024 | 3.85 | 4.35 | 3.85 | 4.35 | 4.35 | 12.99% | 40,000 |
| Oct 2, 2024 | 4.40 | 4.40 | 3.55 | 3.85 | 3.85 | -19.79% | 60,000 |
| Sep 30, 2024 | 4.87 | 4.87 | 4.87 | 4.80 | 4.80 | -2.04% | 10,000 |
| Sep 27, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -5.59% | 226,000 |
| Sep 26, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.52% | 150,000 |
| Sep 25, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.75% | 2,000 |
| Sep 24, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -4.84% | 46,000 |
| Sep 23, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Sep 20, 2024 | 5.75 | 5.75 | 5.70 | 5.58 | 5.58 | -3.12% | 250,000 |