Xinyi Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.200	1.200	1.170	1.200	1.138	6,174,592
2026-01-26	1.230	1.250	1.180	1.200	1.138	28,334,000
2026-01-23	1.160	1.230	1.160	1.230	1.166	29,980,480
2026-01-22	1.130	1.160	1.130	1.160	1.100	18,816,359
2026-01-21	1.140	1.150	1.110	1.120	1.062	30,780,811
2026-01-20	1.150	1.150	1.120	1.150	1.090	9,924,664
2026-01-19	1.160	1.170	1.140	1.160	1.100	5,686,000
2026-01-16	1.150	1.170	1.150	1.160	1.100	6,114,168
2026-01-15	1.150	1.170	1.140	1.150	1.090	7,381,385
2026-01-14	1.170	1.180	1.140	1.160	1.100	17,248,400
2026-01-13	1.170	1.180	1.140	1.170	1.109	15,557,000
2026-01-12	1.170	1.180	1.150	1.150	1.090	5,940,400
2026-01-09	1.170	1.190	1.160	1.170	1.109	6,642,201
2026-01-08	1.190	1.190	1.150	1.170	1.109	7,119,090
2026-01-07	1.150	1.180	1.150	1.180	1.119	7,856,648
2026-01-06	1.140	1.170	1.140	1.160	1.100	5,801,620
2026-01-05	1.120	1.170	1.110	1.140	1.081	8,341,354
2026-01-02	1.100	1.140	1.100	1.140	1.081	3,110,000
2025-12-31	1.110	1.110	1.090	1.100	1.043	5,325,105
2025-12-30	1.140	1.140	1.110	1.110	1.053	4,801,000
2025-12-29	1.170	1.170	1.130	1.140	1.081	5,886,323
2025-12-24	1.150	1.190	1.150	1.170	1.109	4,864,185
2025-12-23	1.150	1.160	1.140	1.160	1.100	5,307,391
2025-12-22	1.170	1.170	1.140	1.150	1.090	3,874,318
2025-12-19	1.120	1.170	1.120	1.170	1.109	26,823,221
2025-12-18	1.110	1.130	1.090	1.130	1.072	11,282,000
2025-12-17	1.120	1.140	1.110	1.120	1.062	10,460,000
2025-12-16	1.140	1.150	1.110	1.130	1.072	7,308,007
2025-12-15	1.140	1.160	1.140	1.150	1.090	3,412,000
2025-12-12	1.120	1.160	1.120	1.150	1.090	5,953,243
2025-12-11	1.130	1.140	1.100	1.120	1.062	7,418,000
2025-12-10	1.130	1.140	1.110	1.140	1.081	5,940,000
2025-12-09	1.180	1.180	1.130	1.140	1.081	20,992,551
2025-12-08	1.180	1.190	1.160	1.190	1.128	7,813,794
2025-12-05	1.180	1.190	1.170	1.180	1.119	3,159,182
2025-12-04	1.170	1.190	1.160	1.190	1.128	11,055,540
2025-12-03	1.180	1.180	1.160	1.170	1.109	3,007,529
2025-12-02	1.170	1.190	1.160	1.180	1.119	9,502,000
2025-12-01	1.190	1.190	1.170	1.180	1.119	4,250,000
2025-11-28	1.170	1.190	1.150	1.180	1.119	13,968,000
2025-11-27	1.160	1.180	1.160	1.170	1.109	6,148,250
2025-11-26	1.180	1.190	1.160	1.160	1.100	4,984,765
2025-11-25	1.180	1.190	1.170	1.180	1.119	6,378,001
2025-11-24	1.200	1.200	1.160	1.170	1.109	13,954,690
2025-11-21	1.230	1.230	1.180	1.180	1.119	18,043,160
2025-11-20	1.250	1.250	1.210	1.230	1.166	10,294,600
2025-11-19	1.260	1.260	1.230	1.240	1.176	12,549,220
2025-11-18	1.290	1.290	1.240	1.260	1.195	17,374,000
2025-11-17	1.290	1.300	1.270	1.290	1.223	7,990,018
2025-11-14	1.320	1.330	1.300	1.300	1.233	13,090,150
2025-11-13	1.310	1.340	1.310	1.340	1.271	6,204,000
2025-11-12	1.360	1.360	1.290	1.320	1.252	22,374,461
2025-11-11	1.380	1.400	1.350	1.360	1.290	9,158,000
2025-11-10	1.360	1.400	1.360	1.380	1.309	23,002,561
2025-11-07	1.340	1.370	1.320	1.350	1.280	18,573,260
2025-11-06	1.280	1.380	1.280	1.340	1.271	34,141,434
2025-11-05	1.270	1.280	1.240	1.270	1.204	10,038,000
2025-11-04	1.290	1.300	1.260	1.270	1.204	21,550,881
2025-11-03	1.270	1.300	1.260	1.300	1.233	7,403,754
2025-10-31	1.300	1.340	1.270	1.270	1.204	15,922,240

← NewerPage 4 of 21 · 1,233 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.