Xinyi Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.180	1.210	1.180	1.190	1.128	5,074,364
2026-04-28	1.190	1.200	1.180	1.190	1.128	2,844,080
2026-04-27	1.220	1.220	1.180	1.190	1.128	3,920,126
2026-04-24	1.190	1.210	1.180	1.200	1.138	4,124,966
2026-04-23	1.200	1.200	1.170	1.190	1.128	5,506,000
2026-04-22	1.220	1.220	1.190	1.190	1.128	2,164,379
2026-04-21	1.190	1.220	1.180	1.210	1.147	4,548,002
2026-04-20	1.170	1.210	1.160	1.200	1.138	7,334,301
2026-04-17	1.180	1.180	1.160	1.170	1.109	7,380,750
2026-04-16	1.180	1.200	1.160	1.190	1.128	5,254,000
2026-04-15	1.200	1.210	1.170	1.180	1.119	6,620,172
2026-04-14	1.200	1.200	1.180	1.200	1.138	3,353,215
2026-04-13	1.200	1.200	1.170	1.200	1.138	18,937,141
2026-04-10	1.230	1.250	1.200	1.200	1.138	7,811,261
2026-04-09	1.240	1.250	1.220	1.230	1.166	4,317,640
2026-04-08	1.210	1.260	1.210	1.250	1.185	7,844,260
2026-04-02	1.220	1.220	1.180	1.210	1.147	7,416,172
2026-04-01	1.210	1.230	1.200	1.210	1.147	4,386,000
2026-03-31	1.240	1.240	1.190	1.190	1.128	9,614,978
2026-03-30	1.250	1.270	1.200	1.240	1.176	8,987,560
2026-03-27	1.260	1.280	1.250	1.260	1.195	8,141,577
2026-03-26	1.290	1.320	1.250	1.260	1.195	9,090,557
2026-03-25	1.220	1.300	1.220	1.290	1.223	28,247,359
2026-03-24	1.210	1.220	1.180	1.210	1.147	9,508,000
2026-03-23	1.220	1.220	1.180	1.210	1.147	23,680,000
2026-03-20	1.210	1.230	1.190	1.210	1.147	22,998,551
2026-03-19	1.240	1.240	1.210	1.210	1.147	9,886,822
2026-03-18	1.260	1.260	1.220	1.240	1.176	12,390,480
2026-03-17	1.270	1.300	1.240	1.260	1.195	14,186,730
2026-03-16	1.310	1.320	1.250	1.270	1.204	17,997,711
2026-03-13	1.350	1.380	1.310	1.330	1.261	20,998,000
2026-03-12	1.350	1.380	1.320	1.340	1.271	17,358,600
2026-03-11	1.240	1.350	1.240	1.340	1.271	29,545,061
2026-03-10	1.280	1.280	1.230	1.240	1.176	9,434,160
2026-03-09	1.270	1.270	1.220	1.250	1.185	12,816,150
2026-03-06	1.240	1.280	1.230	1.260	1.195	6,309,999
2026-03-05	1.240	1.260	1.220	1.240	1.176	16,826,070
2026-03-04	1.270	1.270	1.210	1.230	1.166	19,536,250
2026-03-03	1.310	1.310	1.260	1.270	1.204	14,713,140
2026-03-02	1.290	1.330	1.240	1.300	1.233	20,213,910
2026-02-27	1.260	1.270	1.220	1.270	1.204	8,248,000
2026-02-26	1.280	1.280	1.250	1.250	1.185	4,706,568
2026-02-25	1.290	1.310	1.270	1.280	1.214	7,755,688
2026-02-24	1.310	1.310	1.260	1.280	1.214	9,085,450
2026-02-23	1.300	1.320	1.300	1.320	1.252	3,282,339
2026-02-20	1.280	1.300	1.260	1.290	1.223	2,950,086
2026-02-16	1.280	1.280	1.250	1.280	1.214	1,335,000
2026-02-13	1.260	1.290	1.260	1.280	1.214	7,134,000
2026-02-12	1.270	1.290	1.260	1.270	1.204	6,086,979
2026-02-11	1.260	1.270	1.250	1.270	1.204	4,030,129
2026-02-10	1.250	1.280	1.250	1.270	1.204	9,105,130
2026-02-09	1.270	1.280	1.240	1.240	1.176	7,042,000
2026-02-06	1.250	1.270	1.210	1.250	1.185	10,772,350
2026-02-05	1.230	1.250	1.190	1.250	1.185	14,314,140
2026-02-04	1.180	1.230	1.180	1.230	1.166	9,352,800
2026-02-03	1.170	1.190	1.150	1.180	1.119	6,149,291
2026-02-02	1.190	1.200	1.140	1.160	1.100	10,076,450
2026-01-30	1.270	1.270	1.180	1.210	1.147	9,950,841
2026-01-29	1.240	1.270	1.230	1.250	1.185	12,772,560
2026-01-28	1.200	1.240	1.170	1.240	1.176	11,008,030

← NewerPage 3 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.