Xinyi Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.890	0.910	0.890	0.910	0.888	948,000
2026-07-24	0.930	0.940	0.900	0.900	0.878	4,974,000
2026-07-23	0.940	0.950	0.930	0.940	0.917	2,676,479
2026-07-22	0.930	0.950	0.920	0.940	0.917	5,680,994
2026-07-21	0.920	0.930	0.910	0.920	0.898	5,296,120
2026-07-20	0.910	0.930	0.900	0.930	0.908	5,384,000
2026-07-17	0.920	0.920	0.900	0.920	0.898	6,576,000
2026-07-16	0.900	0.930	0.900	0.920	0.898	4,138,375
2026-07-15	0.900	0.920	0.900	0.910	0.888	4,045,901
2026-07-14	0.870	0.900	0.860	0.890	0.869	5,744,039
2026-07-13	0.890	0.890	0.860	0.880	0.859	5,990,572
2026-07-10	0.890	0.910	0.870	0.880	0.859	8,380,148
2026-07-09	0.900	0.900	0.880	0.880	0.859	8,170,008
2026-07-08	0.890	0.900	0.880	0.900	0.878	11,502,375
2026-07-07	0.910	0.910	0.880	0.890	0.869	4,768,000
2026-07-06	0.920	0.940	0.900	0.910	0.888	4,113,717
2026-07-03	0.900	0.920	0.900	0.910	0.888	5,239,326
2026-07-02	0.890	0.920	0.880	0.880	0.859	6,776,000
2026-06-30	0.890	0.900	0.870	0.890	0.869	3,320,000
2026-06-29	0.880	0.910	0.880	0.890	0.869	6,048,597
2026-06-26	0.910	0.910	0.870	0.880	0.859	8,031,259
2026-06-25	0.910	0.910	0.870	0.900	0.878	14,582,000
2026-06-24	0.930	0.950	0.900	0.910	0.888	5,214,000
2026-06-23	0.950	0.950	0.910	0.930	0.908	8,766,340
2026-06-22	0.980	0.980	0.940	0.950	0.927	15,688,179
2026-06-18	1.010	1.010	0.980	0.990	0.966	26,252,840
2026-06-17	1.020	1.030	1.000	1.020	0.995	11,497,170
2026-06-16	1.040	1.050	1.020	1.020	0.995	11,400,000
2026-06-15	1.020	1.070	1.020	1.040	1.015	12,526,000
2026-06-12	1.020	1.050	1.020	1.020	0.995	3,458,000
2026-06-11	1.050	1.050	1.010	1.020	0.995	12,278,350
2026-06-10	1.070	1.070	1.020	1.050	1.025	10,775,420
2026-06-09	1.080	1.100	1.050	1.070	1.044	8,207,500
2026-06-08	1.140	1.140	1.070	1.070	1.044	19,239,828
2026-06-05	1.190	1.190	1.140	1.140	1.113	12,099,240
2026-06-04	1.240	1.250	1.180	1.190	1.161	7,068,000
2026-06-03	1.260	1.290	1.240	1.260	1.230	10,609,310
2026-06-02	1.260	1.260	1.190	1.260	1.230	10,878,270
2026-06-01	1.240	1.290	1.210	1.270	1.204	13,472,580
2026-05-29	1.190	1.250	1.180	1.250	1.185	13,878,000
2026-05-28	1.200	1.200	1.170	1.190	1.128	6,955,800
2026-05-27	1.200	1.220	1.190	1.200	1.138	5,540,571
2026-05-26	1.230	1.230	1.180	1.210	1.147	9,100,292
2026-05-22	1.210	1.240	1.210	1.230	1.166	5,048,000
2026-05-21	1.260	1.260	1.210	1.220	1.157	2,818,050
2026-05-20	1.240	1.240	1.200	1.240	1.176	8,675,000
2026-05-19	1.240	1.260	1.220	1.230	1.166	8,993,780
2026-05-18	1.290	1.290	1.230	1.250	1.185	6,595,500
2026-05-15	1.290	1.310	1.250	1.290	1.223	9,579,427
2026-05-14	1.310	1.320	1.280	1.300	1.233	10,750,480
2026-05-13	1.300	1.310	1.270	1.310	1.242	10,074,040
2026-05-12	1.270	1.290	1.260	1.290	1.223	7,967,677
2026-05-11	1.260	1.280	1.250	1.270	1.204	5,243,174
2026-05-08	1.270	1.280	1.250	1.260	1.195	4,889,270
2026-05-07	1.220	1.270	1.210	1.270	1.204	14,309,240
2026-05-06	1.240	1.240	1.200	1.210	1.147	13,601,080
2026-05-05	1.230	1.260	1.200	1.260	1.195	3,741,544
2026-05-04	1.190	1.230	1.190	1.230	1.166	3,003,381
2026-04-30	1.200	1.200	1.180	1.190	1.128	4,396,000
2026-04-29	1.180	1.210	1.180	1.190	1.128	5,074,364

← NewerPage 2 of 21 · 1,229 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.