Xinyi Energy Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.735	0.735	0.690	0.710	0.710	23,819,197
2026-10-21	0.755	0.755	0.735	0.735	0.735	5,887,610
2026-10-20	0.770	0.770	0.755	0.755	0.755	7,486,176
2026-10-16	0.780	0.790	0.770	0.770	0.770	11,307,101
2026-10-15	0.780	0.785	0.775	0.785	0.785	6,004,710
2026-10-14	0.775	0.800	0.765	0.785	0.785	8,639,260
2026-10-13	0.785	0.785	0.770	0.780	0.780	11,184,582
2026-10-12	0.785	0.800	0.775	0.780	0.780	13,292,239
2026-10-09	0.785	0.790	0.780	0.785	0.785	5,868,000
2026-10-08	0.790	0.790	0.775	0.785	0.785	5,092,304
2026-10-07	0.780	0.790	0.780	0.785	0.785	584,000
2026-10-06	0.790	0.795	0.785	0.785	0.785	1,201,000
2026-10-05	0.775	0.785	0.770	0.780	0.780	2,229,851
2026-10-02	0.795	0.795	0.775	0.780	0.780	2,068,003
2026-09-30	0.785	0.805	0.775	0.805	0.805	8,476,000
2026-09-29	0.785	0.785	0.780	0.785	0.785	788,000
2026-09-28	0.790	0.790	0.785	0.785	0.785	2,622,000
2026-09-25	0.785	0.785	0.775	0.785	0.785	2,632,000
2026-09-24	0.790	0.795	0.790	0.790	0.790	3,659,460
2026-09-23	0.790	0.800	0.785	0.790	0.790	6,870,000
2026-09-22	0.800	0.805	0.795	0.795	0.795	5,190,000
2026-09-21	0.795	0.805	0.790	0.800	0.800	4,110,000
2026-09-18	0.775	0.795	0.765	0.795	0.795	36,152,262
2026-09-17	0.785	0.785	0.775	0.775	0.775	12,790,000
2026-09-16	0.780	0.795	0.775	0.785	0.785	9,941,505
2026-09-15	0.790	0.790	0.780	0.780	0.780	7,294,000
2026-09-14	0.800	0.800	0.775	0.790	0.790	12,652,114
2026-09-11	0.800	0.805	0.785	0.795	0.795	9,172,130
2026-09-10	0.780	0.795	0.775	0.795	0.795	7,375,825
2026-09-09	0.780	0.790	0.780	0.790	0.790	3,086,322
2026-09-08	0.775	0.795	0.770	0.785	0.785	3,520,159
2026-09-07	0.785	0.785	0.770	0.775	0.775	5,716,580
2026-09-04	0.795	0.800	0.785	0.785	0.785	2,906,135
2026-09-03	0.800	0.805	0.790	0.790	0.790	4,794,126
2026-09-02	0.795	0.810	0.780	0.800	0.800	20,701,287
2026-09-01	0.790	0.800	0.785	0.790	0.790	12,838,998
2026-08-31	0.795	0.805	0.790	0.790	0.790	11,211,714
2026-08-28	0.805	0.810	0.795	0.800	0.800	8,257,760
2026-08-27	0.810	0.810	0.795	0.800	0.800	8,359,997
2026-08-26	0.810	0.820	0.805	0.805	0.805	4,451,158
2026-08-25	0.805	0.810	0.800	0.805	0.805	9,068,862
2026-08-24	0.820	0.820	0.800	0.805	0.805	13,939,106
2026-08-21	0.815	0.825	0.815	0.820	0.820	3,162,000
2026-08-20	0.805	0.825	0.805	0.815	0.815	3,718,000
2026-08-19	0.825	0.825	0.805	0.805	0.805	7,925,736
2026-08-18	0.835	0.840	0.815	0.825	0.825	5,707,404
2026-08-17	0.830	0.855	0.830	0.835	0.835	3,944,000
2026-08-14	0.845	0.845	0.815	0.830	0.830	10,042,144
2026-08-13	0.860	0.860	0.835	0.840	0.840	7,866,220
2026-08-12	0.865	0.880	0.865	0.870	0.849	5,822,000
2026-08-11	0.890	0.890	0.860	0.865	0.844	9,377,603
2026-08-10	0.870	0.895	0.870	0.890	0.869	11,110,356
2026-08-07	0.850	0.870	0.845	0.865	0.844	11,210,482
2026-08-06	0.860	0.860	0.845	0.855	0.834	12,203,741
2026-08-05	0.875	0.875	0.850	0.865	0.844	13,044,000
2026-08-04	0.890	0.890	0.865	0.875	0.854	16,526,293
2026-08-03	0.900	0.900	0.880	0.890	0.869	12,350,558
2026-07-31	0.900	0.920	0.890	0.900	0.878	7,797,404
2026-07-30	0.890	0.910	0.890	0.910	0.888	5,409,355
2026-07-29	0.890	0.910	0.890	0.890	0.869	7,815,426

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0210 HKD
2026-06-02	0.0360 HKD
2025-08-14	0.0290 HKD
2025-06-03	0.0270 HKD
2024-08-13	0.0230 HKD
2024-06-04	0.0260 HKD
2023-08-11	0.0340 HKD
2023-06-06	0.0740 HKD
2022-08-12	0.0770 HKD
2022-06-07	0.1000 HKD
2021-08-13	0.0740 HKD
2021-06-01	0.0850 HKD
2020-08-14	0.0600 HKD
2020-05-19	0.0850 HKD
2019-08-23	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.