Xinyi Energy Holdings Limited (HKG:3868)
Hong Kong
· Delayed Price · Currency is HKD 1.190
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
Xinyi Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | - | 5,074,364 |
| Apr 28, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 2,844,080 |
| Apr 27, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 3,920,126 |
| Apr 24, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 4,124,966 |
| Apr 23, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | - | 5,506,000 |
| Apr 22, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 2,164,379 |
| Apr 21, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 4,548,002 |
| Apr 20, 2026 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 2.56% | 7,334,301 |
| Apr 17, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.68% | 7,380,750 |
| Apr 16, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 5,254,000 |
| Apr 15, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 6,620,172 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 3,353,215 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 18,937,140 |
| Apr 10, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 7,811,261 |
| Apr 9, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 4,317,640 |
| Apr 8, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 3.31% | 7,844,260 |
| Apr 2, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | - | 7,416,172 |
| Apr 1, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | 1.68% | 4,386,000 |
| Mar 31, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | 9,614,978 |
| Mar 30, 2026 | 1.25 | 1.27 | 1.20 | 1.24 | 1.24 | -1.59% | 8,987,560 |
| Mar 27, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 8,141,577 |
| Mar 26, 2026 | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | -2.33% | 9,090,557 |
| Mar 25, 2026 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | 6.61% | 28,247,360 |
| Mar 24, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | - | 9,508,000 |
| Mar 23, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | - | 23,680,000 |
| Mar 20, 2026 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | - | 22,998,550 |
| Mar 19, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 9,886,822 |
| Mar 18, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 12,390,480 |
| Mar 17, 2026 | 1.27 | 1.30 | 1.24 | 1.26 | 1.26 | -0.79% | 14,186,730 |
| Mar 16, 2026 | 1.31 | 1.32 | 1.25 | 1.27 | 1.27 | -4.51% | 17,997,710 |
| Mar 13, 2026 | 1.35 | 1.38 | 1.31 | 1.33 | 1.33 | -0.75% | 20,998,000 |
| Mar 12, 2026 | 1.35 | 1.38 | 1.32 | 1.34 | 1.34 | - | 17,358,600 |
| Mar 11, 2026 | 1.24 | 1.35 | 1.24 | 1.34 | 1.34 | 8.06% | 29,545,060 |
| Mar 10, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 9,434,160 |
| Mar 9, 2026 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -0.79% | 12,816,150 |
| Mar 6, 2026 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | 1.61% | 6,309,999 |
| Mar 5, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 16,826,078 |
| Mar 4, 2026 | 1.28 | 1.27 | 1.21 | 1.23 | 1.23 | -3.15% | 19,536,250 |
| Mar 3, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 14,713,140 |
| Mar 2, 2026 | 1.29 | 1.33 | 1.24 | 1.30 | 1.30 | 2.36% | 20,213,910 |
| Feb 27, 2026 | 1.26 | 1.27 | 1.22 | 1.27 | 1.27 | 1.60% | 8,248,000 |
| Feb 26, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 4,706,568 |
| Feb 25, 2026 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | - | 7,755,688 |
| Feb 24, 2026 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -3.03% | 9,085,450 |
| Feb 23, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 2.33% | 3,282,339 |
| Feb 20, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 2,950,086 |
| Feb 16, 2026 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | - | 1,335,000 |
| Feb 13, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 7,134,000 |
| Feb 12, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 6,086,979 |
| Feb 11, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | - | 4,030,129 |
| Feb 10, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 2.42% | 9,105,130 |
| Feb 9, 2026 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -0.80% | 7,042,000 |
| Feb 6, 2026 | 1.25 | 1.27 | 1.21 | 1.25 | 1.25 | - | 10,772,350 |
| Feb 5, 2026 | 1.23 | 1.25 | 1.19 | 1.25 | 1.25 | 1.63% | 14,314,140 |
| Feb 4, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 4.24% | 9,352,800 |
| Feb 3, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 6,149,291 |
| Feb 2, 2026 | 1.19 | 1.20 | 1.14 | 1.16 | 1.16 | -4.13% | 10,076,450 |
| Jan 30, 2026 | 1.27 | 1.27 | 1.18 | 1.21 | 1.21 | -3.20% | 9,950,841 |
| Jan 29, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 12,772,560 |
| Jan 28, 2026 | 1.20 | 1.24 | 1.17 | 1.24 | 1.24 | 3.33% | 11,008,030 |
| Jan 27, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 6,174,592 |
| Jan 26, 2026 | 1.23 | 1.25 | 1.18 | 1.20 | 1.20 | -2.44% | 28,334,000 |
| Jan 23, 2026 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 6.03% | 29,980,480 |
| Jan 22, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 3.57% | 18,816,360 |
| Jan 21, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 30,780,810 |
| Jan 20, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | -0.86% | 9,924,664 |
| Jan 19, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | - | 5,686,000 |
| Jan 16, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 6,114,168 |
| Jan 15, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 7,381,385 |
| Jan 14, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 17,248,400 |
| Jan 13, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 15,557,000 |
| Jan 12, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 5,940,400 |
| Jan 9, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 6,642,201 |
| Jan 8, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 7,119,090 |
| Jan 7, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 7,856,648 |
| Jan 6, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 5,801,620 |
| Jan 5, 2026 | 1.12 | 1.17 | 1.11 | 1.14 | 1.14 | - | 8,341,354 |
| Jan 2, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 3,110,000 |
| Dec 31, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 5,325,105 |
| Dec 30, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 4,801,000 |
| Dec 29, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 5,886,323 |
| Dec 24, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 4,864,185 |
| Dec 23, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 5,307,391 |
| Dec 22, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 3,874,318 |
| Dec 19, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 3.54% | 26,823,220 |
| Dec 18, 2025 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | 11,282,000 |
| Dec 17, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 10,460,000 |
| Dec 16, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 7,308,007 |
| Dec 15, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | - | 3,412,000 |
| Dec 12, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 5,953,243 |
| Dec 11, 2025 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 7,418,000 |
| Dec 10, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | - | 5,940,000 |
| Dec 9, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -4.20% | 20,992,550 |
| Dec 8, 2025 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 7,813,794 |
| Dec 5, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 3,159,182 |
| Dec 4, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 11,055,540 |
| Dec 3, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 3,007,529 |
| Dec 2, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | - | 9,502,000 |
| Dec 1, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 4,250,000 |
| Nov 28, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 13,968,000 |