Xinyi Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.310	1.340	1.290	1.310	1.242	17,493,250
2025-10-28	1.300	1.310	1.280	1.290	1.223	6,608,600
2025-10-27	1.290	1.300	1.280	1.290	1.223	8,856,900
2025-10-24	1.270	1.290	1.270	1.280	1.214	4,387,429
2025-10-23	1.280	1.280	1.250	1.270	1.204	12,447,090
2025-10-22	1.300	1.310	1.250	1.270	1.204	17,045,789
2025-10-21	1.300	1.340	1.300	1.300	1.233	9,019,665
2025-10-20	1.310	1.340	1.300	1.300	1.233	11,541,370
2025-10-17	1.370	1.400	1.280	1.300	1.233	27,131,211
2025-10-16	1.350	1.390	1.340	1.370	1.299	13,899,710
2025-10-15	1.330	1.360	1.310	1.350	1.280	25,936,619
2025-10-14	1.340	1.430	1.310	1.330	1.261	33,154,039
2025-10-13	1.310	1.350	1.300	1.340	1.271	19,920,080
2025-10-10	1.390	1.420	1.360	1.370	1.299	17,350,000
2025-10-09	1.370	1.420	1.310	1.390	1.318	50,953,352
2025-10-08	1.360	1.440	1.330	1.440	1.365	17,775,381
2025-10-06	1.370	1.370	1.340	1.360	1.290	3,572,000
2025-10-03	1.330	1.380	1.310	1.360	1.290	12,227,650
2025-10-02	1.280	1.330	1.260	1.330	1.261	12,364,580
2025-09-30	1.270	1.300	1.260	1.280	1.214	10,011,080
2025-09-29	1.270	1.290	1.260	1.270	1.204	5,255,520
2025-09-26	1.300	1.300	1.250	1.260	1.195	16,318,940
2025-09-25	1.260	1.300	1.260	1.300	1.233	16,822,080
2025-09-24	1.270	1.280	1.250	1.270	1.204	9,899,013
2025-09-23	1.290	1.290	1.230	1.270	1.204	22,417,109
2025-09-22	1.280	1.280	1.260	1.280	1.214	17,565,699
2025-09-19	1.300	1.300	1.250	1.280	1.214	33,362,559
2025-09-18	1.330	1.360	1.280	1.300	1.233	26,247,430
2025-09-17	1.320	1.330	1.300	1.330	1.261	20,596,189
2025-09-16	1.340	1.370	1.280	1.320	1.252	28,401,971
2025-09-15	1.360	1.380	1.320	1.340	1.271	18,889,590
2025-09-12	1.350	1.370	1.330	1.360	1.290	35,090,559
2025-09-11	1.310	1.340	1.290	1.330	1.261	19,630,801
2025-09-10	1.330	1.330	1.290	1.320	1.252	22,278,740
2025-09-09	1.340	1.340	1.310	1.330	1.261	23,440,000
2025-09-08	1.390	1.410	1.300	1.330	1.261	88,636,000
2025-09-05	1.260	1.420	1.260	1.390	1.318	134,350,094
2025-09-04	1.270	1.320	1.250	1.260	1.195	46,354,922
2025-09-03	1.250	1.290	1.240	1.270	1.204	21,087,400
2025-09-02	1.260	1.280	1.230	1.240	1.176	15,104,860
2025-09-01	1.280	1.290	1.240	1.260	1.195	13,864,000
2025-08-29	1.240	1.300	1.230	1.270	1.204	32,571,270
2025-08-28	1.200	1.250	1.190	1.240	1.176	21,169,520
2025-08-27	1.240	1.250	1.200	1.210	1.147	15,657,070
2025-08-26	1.250	1.260	1.230	1.240	1.176	11,872,850
2025-08-25	1.220	1.250	1.220	1.240	1.176	23,499,119
2025-08-22	1.230	1.230	1.200	1.220	1.157	17,746,449
2025-08-21	1.250	1.260	1.210	1.220	1.157	18,295,750
2025-08-20	1.210	1.240	1.190	1.240	1.176	28,221,510
2025-08-19	1.220	1.230	1.200	1.200	1.138	16,417,020
2025-08-18	1.220	1.260	1.220	1.220	1.157	26,592,000
2025-08-15	1.160	1.220	1.160	1.220	1.157	28,742,539
2025-08-14	1.200	1.210	1.160	1.170	1.109	20,239,789
2025-08-13	1.210	1.210	1.180	1.200	1.110	21,352,660
2025-08-12	1.240	1.240	1.190	1.200	1.110	33,417,289
2025-08-11	1.230	1.250	1.220	1.240	1.147	18,894,199
2025-08-08	1.230	1.240	1.200	1.220	1.129	15,072,000
2025-08-07	1.230	1.250	1.210	1.220	1.129	9,781,774
2025-08-06	1.230	1.240	1.220	1.230	1.138	6,971,957
2025-08-05	1.230	1.240	1.220	1.230	1.138	8,283,482

← NewerPage 5 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.