Xinyi Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.020	1.020	0.990	1.010	0.862	3,684,000
2024-02-14	1.070	1.070	0.980	1.020	0.871	8,890,602
2024-02-09	1.080	1.080	1.040	1.040	0.888	1,468,000
2024-02-08	1.080	1.090	1.060	1.080	0.922	9,460,800
2024-02-07	1.070	1.080	1.050	1.070	0.914	11,283,910
2024-02-06	1.040	1.080	1.000	1.070	0.914	17,540,400
2024-02-05	1.080	1.080	1.030	1.040	0.888	10,066,250
2024-02-02	1.120	1.150	1.080	1.090	0.931	5,042,445
2024-02-01	1.090	1.130	1.070	1.100	0.939	4,856,300
2024-01-31	1.120	1.140	1.080	1.090	0.931	10,615,710
2024-01-30	1.150	1.160	1.110	1.120	0.956	6,236,903
2024-01-29	1.210	1.220	1.150	1.150	0.982	5,622,200
2024-01-26	1.190	1.220	1.180	1.200	1.025	5,246,181
2024-01-25	1.190	1.230	1.180	1.220	1.042	4,907,775
2024-01-24	1.170	1.200	1.140	1.190	1.016	7,341,556
2024-01-23	1.140	1.180	1.130	1.140	0.974	6,972,993
2024-01-22	1.190	1.190	1.120	1.130	0.965	10,214,770
2024-01-19	1.220	1.220	1.180	1.180	1.008	6,560,432
2024-01-18	1.210	1.240	1.180	1.220	1.042	4,165,459
2024-01-17	1.310	1.310	1.210	1.210	1.033	7,656,000
2024-01-16	1.290	1.310	1.270	1.300	1.110	2,602,167
2024-01-15	1.310	1.330	1.280	1.300	1.110	1,966,120
2024-01-12	1.330	1.330	1.290	1.300	1.110	5,091,225
2024-01-11	1.330	1.340	1.310	1.330	1.136	2,613,445
2024-01-10	1.350	1.350	1.320	1.320	1.127	964,400
2024-01-09	1.340	1.350	1.310	1.320	1.127	1,458,000
2024-01-08	1.360	1.360	1.320	1.330	1.136	4,227,300
2024-01-05	1.350	1.380	1.350	1.370	1.170	2,542,898
2024-01-04	1.350	1.380	1.320	1.370	1.170	3,006,597
2024-01-03	1.350	1.380	1.340	1.360	1.161	3,390,337
2024-01-02	1.410	1.420	1.350	1.360	1.161	1,632,151
2023-12-29	1.410	1.450	1.410	1.430	1.221	2,645,843
2023-12-28	1.390	1.460	1.390	1.460	1.247	3,850,287
2023-12-27	1.370	1.400	1.350	1.390	1.187	4,044,600
2023-12-22	1.340	1.400	1.320	1.370	1.170	9,297,000
2023-12-21	1.290	1.360	1.290	1.360	1.161	3,152,495
2023-12-20	1.290	1.320	1.230	1.300	1.110	2,518,693
2023-12-19	1.310	1.310	1.280	1.290	1.102	3,094,000
2023-12-18	1.300	1.330	1.290	1.320	1.127	8,047,695
2023-12-15	1.250	1.380	1.250	1.310	1.119	9,771,944
2023-12-14	1.240	1.310	1.240	1.280	1.093	11,138,490
2023-12-13	1.250	1.270	1.240	1.250	1.067	11,162,730
2023-12-12	1.260	1.280	1.230	1.260	1.076	9,256,000
2023-12-11	1.260	1.270	1.230	1.260	1.076	6,893,600
2023-12-08	1.270	1.290	1.260	1.280	1.093	4,845,000
2023-12-07	1.280	1.280	1.240	1.260	1.076	6,424,840
2023-12-06	1.260	1.320	1.260	1.290	1.102	8,556,282
2023-12-05	1.260	1.280	1.240	1.270	1.085	7,683,687
2023-12-04	1.290	1.310	1.260	1.270	1.085	5,564,000
2023-12-01	1.310	1.310	1.250	1.290	1.102	14,567,730
2023-11-30	1.370	1.370	1.310	1.310	1.119	45,295,801
2023-11-29	1.440	1.450	1.350	1.360	1.161	15,804,730
2023-11-28	1.480	1.480	1.430	1.440	1.230	6,059,854
2023-11-27	1.500	1.500	1.470	1.480	1.264	3,102,000
2023-11-24	1.520	1.520	1.480	1.500	1.281	1,770,374
2023-11-23	1.510	1.530	1.500	1.520	1.298	3,642,000
2023-11-22	1.520	1.520	1.480	1.510	1.289	3,256,801
2023-11-21	1.520	1.520	1.490	1.520	1.298	11,499,210
2023-11-20	1.490	1.520	1.470	1.510	1.289	11,428,530
2023-11-17	1.490	1.490	1.460	1.470	1.255	3,576,000

← NewerPage 12 of 21 · 1,234 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.