Xinyi Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.940	0.940	0.910	0.930	0.835	6,136,076
2025-05-08	0.930	0.950	0.920	0.930	0.835	3,556,000
2025-05-07	0.930	0.950	0.920	0.940	0.844	9,823,105
2025-05-06	0.930	0.940	0.920	0.920	0.826	2,978,632
2025-05-02	0.930	0.950	0.920	0.920	0.826	852,792
2025-04-30	0.930	0.930	0.900	0.920	0.826	2,844,000
2025-04-29	0.920	0.930	0.920	0.920	0.826	1,434,000
2025-04-28	0.930	0.930	0.910	0.920	0.826	1,814,000
2025-04-25	0.930	0.950	0.910	0.920	0.826	3,902,000
2025-04-24	0.920	0.940	0.900	0.930	0.835	3,384,000
2025-04-23	0.910	0.930	0.910	0.920	0.826	4,606,000
2025-04-22	0.870	0.910	0.860	0.910	0.817	5,876,112
2025-04-17	0.860	0.880	0.850	0.870	0.781	3,610,000
2025-04-16	0.900	0.900	0.860	0.860	0.772	6,760,000
2025-04-15	0.890	0.900	0.880	0.900	0.808	4,830,732
2025-04-14	0.900	0.920	0.890	0.900	0.808	3,398,208
2025-04-11	0.870	0.900	0.870	0.880	0.790	4,899,240
2025-04-10	0.890	0.900	0.870	0.880	0.790	14,130,000
2025-04-09	0.840	0.870	0.820	0.860	0.772	13,011,170
2025-04-08	0.860	0.880	0.830	0.860	0.772	10,515,580
2025-04-07	0.920	0.920	0.830	0.840	0.754	29,195,260
2025-04-03	0.970	0.990	0.960	0.980	0.880	7,592,000
2025-04-02	0.980	0.980	0.960	0.980	0.880	3,394,000
2025-04-01	0.950	0.980	0.950	0.980	0.880	6,059,261
2025-03-31	0.950	0.970	0.930	0.950	0.853	10,744,000
2025-03-28	0.970	0.970	0.940	0.960	0.862	11,173,580
2025-03-27	0.970	0.970	0.940	0.960	0.862	14,876,870
2025-03-26	0.970	0.980	0.950	0.960	0.862	12,320,000
2025-03-25	0.970	0.980	0.960	0.960	0.862	12,314,480
2025-03-24	0.970	1.010	0.960	0.980	0.880	16,847,221
2025-03-21	1.000	1.010	0.950	0.970	0.871	20,230,189
2025-03-20	1.050	1.050	0.990	1.000	0.898	25,541,641
2025-03-19	1.050	1.060	1.020	1.040	0.934	16,865,010
2025-03-18	1.050	1.050	1.020	1.040	0.934	13,174,000
2025-03-17	0.990	1.060	0.990	1.030	0.925	34,348,000
2025-03-14	0.940	0.990	0.940	0.980	0.880	25,130,000
2025-03-13	0.950	0.960	0.910	0.940	0.844	14,513,870
2025-03-12	0.980	0.980	0.930	0.940	0.844	14,873,800
2025-03-11	0.980	1.010	0.940	0.970	0.871	28,740,020
2025-03-10	1.020	1.020	0.970	0.990	0.889	18,645,000
2025-03-07	0.980	1.090	0.970	1.010	0.907	72,671,789
2025-03-06	0.940	1.030	0.910	0.970	0.871	79,199,266
2025-03-05	0.910	0.940	0.890	0.930	0.835	50,985,551
2025-03-04	1.020	1.020	0.910	0.910	0.817	100,917,000
2025-03-03	0.810	1.080	0.810	1.010	0.907	286,662,594
2025-02-28	0.850	0.850	0.800	0.800	0.719	16,096,150
2025-02-27	0.850	0.860	0.820	0.840	0.754	18,250,430
2025-02-26	0.820	0.850	0.820	0.840	0.754	11,640,130
2025-02-25	0.860	0.860	0.820	0.820	0.737	9,381,545
2025-02-24	0.810	0.850	0.800	0.850	0.763	15,238,530
2025-02-21	0.820	0.820	0.800	0.810	0.728	10,798,440
2025-02-20	0.820	0.830	0.810	0.810	0.728	10,090,030
2025-02-19	0.810	0.820	0.800	0.820	0.737	3,831,435
2025-02-18	0.820	0.840	0.810	0.810	0.728	12,200,020
2025-02-17	0.810	0.820	0.800	0.820	0.737	7,503,161
2025-02-14	0.790	0.810	0.780	0.800	0.719	8,702,540
2025-02-13	0.800	0.800	0.780	0.780	0.701	10,613,730
2025-02-12	0.790	0.800	0.780	0.790	0.710	7,054,155
2025-02-11	0.800	0.800	0.780	0.790	0.710	7,118,000
2025-02-10	0.800	0.820	0.800	0.800	0.719	6,812,246

← NewerPage 7 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.