XinXiang Era Group Company Limited (HKG:8519)
Hong Kong
· Delayed Price · Currency is HKD 0.241
+0.004 (1.69%)
Apr 29, 2026, 3:53 PM HKT
HKG:8519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | - | - | 40,000 |
| Apr 28, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 1.72% | 120,000 |
| Apr 27, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | 0.43% | 160,000 |
| Apr 24, 2026 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -3.33% | 60,000 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 200,000 |
| Apr 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 100,000 |
| Apr 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -8.93% | 92,500 |
| Apr 14, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 9.80% | 375,000 |
| Apr 13, 2026 | 0.24 | 0.26 | 0.22 | 0.26 | 0.26 | - | 430,000 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 40,000 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 120,000 |
| Apr 8, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 420,000 |
| Apr 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 40,000 |
| Apr 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,250 |
| Mar 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 27, 2026 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -6.78% | 160,000 |
| Mar 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | - |
| Mar 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 40,000 |
| Mar 19, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -9.38% | 100,000 |
| Mar 18, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 40,000 |
| Mar 17, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | - |
| Mar 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 13, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 140,000 |
| Mar 12, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 40,000 |
| Mar 11, 2026 | 0.32 | 0.32 | 0.32 | 0.33 | 0.33 | 3.13% | 40,000 |
| Mar 10, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -11.11% | - |
| Mar 9, 2026 | 0.40 | 0.40 | 0.38 | 0.36 | 0.36 | -12.20% | 80,000 |
| Mar 6, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Mar 5, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | - |
| Mar 4, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 3, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 2, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 27, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 26, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 60,000 |
| Feb 25, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 100,000 |
| Feb 24, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 80,000 |
| Feb 23, 2026 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | -4.26% | 60,000 |
| Feb 20, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 16, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 40,000 |
| Feb 12, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 11, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 60,000 |
| Feb 10, 2026 | 0.42 | 0.52 | 0.42 | 0.47 | 0.47 | 14.63% | 565,000 |
| Feb 9, 2026 | 0.36 | 0.42 | 0.36 | 0.41 | 0.41 | 24.24% | 100,000 |
| Feb 6, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 11.86% | 312,500 |
| Feb 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 22.92% | 20,000 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 35,000 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 80,000 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 80,000 |
| Jan 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 60,000 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.04% | 45,000 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.42% | 60,000 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 5, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 8.64% | 60,000 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.00% | 280,000 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | - |
| Dec 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 9.96% | 20,000 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.78% | - |
| Dec 4, 2025 | 0.20 | 0.22 | 0.20 | 0.23 | 0.23 | -6.12% | 60,000 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |