Xinyi Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.780	0.810	0.770	0.800	0.719	17,599,811
2025-02-06	0.770	0.780	0.760	0.780	0.701	6,653,093
2025-02-05	0.780	0.780	0.760	0.770	0.692	5,477,378
2025-02-04	0.750	0.770	0.750	0.760	0.683	3,303,748
2025-02-03	0.780	0.780	0.740	0.740	0.665	4,614,743
2025-01-28	0.780	0.790	0.770	0.790	0.710	1,523,891
2025-01-27	0.790	0.800	0.780	0.790	0.710	2,950,831
2025-01-24	0.770	0.790	0.760	0.780	0.701	6,160,000
2025-01-23	0.770	0.780	0.760	0.760	0.683	4,543,232
2025-01-22	0.770	0.780	0.760	0.780	0.701	2,705,889
2025-01-21	0.780	0.780	0.770	0.770	0.692	2,004,138
2025-01-20	0.770	0.780	0.760	0.780	0.701	2,844,000
2025-01-17	0.760	0.770	0.760	0.770	0.692	1,004,000
2025-01-16	0.760	0.780	0.760	0.770	0.692	2,164,006
2025-01-15	0.750	0.770	0.740	0.760	0.683	3,393,062
2025-01-14	0.730	0.750	0.720	0.740	0.665	5,713,850
2025-01-13	0.730	0.740	0.720	0.720	0.647	1,862,565
2025-01-10	0.760	0.760	0.720	0.740	0.665	6,355,435
2025-01-09	0.760	0.770	0.750	0.750	0.674	1,462,000
2025-01-08	0.760	0.760	0.740	0.760	0.683	5,783,971
2025-01-07	0.760	0.770	0.750	0.760	0.683	7,060,006
2025-01-06	0.760	0.770	0.750	0.760	0.683	4,814,000
2025-01-03	0.770	0.780	0.760	0.760	0.683	3,235,417
2025-01-02	0.780	0.780	0.760	0.770	0.692	4,034,615
2024-12-31	0.790	0.790	0.770	0.790	0.710	1,470,000
2024-12-30	0.780	0.790	0.770	0.780	0.701	4,098,000
2024-12-27	0.780	0.780	0.760	0.770	0.692	5,644,000
2024-12-24	0.760	0.790	0.760	0.780	0.701	4,020,000
2024-12-23	0.790	0.790	0.760	0.760	0.683	17,244,000
2024-12-20	0.800	0.810	0.780	0.780	0.701	11,458,050
2024-12-19	0.810	0.810	0.790	0.790	0.710	14,589,770
2024-12-18	0.820	0.830	0.810	0.830	0.745	4,412,000
2024-12-17	0.840	0.840	0.800	0.810	0.728	8,114,294
2024-12-16	0.830	0.840	0.830	0.840	0.754	6,454,800
2024-12-13	0.850	0.860	0.830	0.830	0.745	8,743,334
2024-12-12	0.850	0.870	0.840	0.850	0.763	11,582,670
2024-12-11	0.820	0.850	0.820	0.850	0.763	12,472,000
2024-12-10	0.850	0.870	0.820	0.820	0.737	10,500,590
2024-12-09	0.820	0.840	0.810	0.830	0.745	5,680,000
2024-12-06	0.810	0.830	0.810	0.820	0.737	4,376,567
2024-12-05	0.810	0.820	0.800	0.810	0.728	5,276,779
2024-12-04	0.820	0.830	0.810	0.810	0.728	4,988,708
2024-12-03	0.810	0.820	0.800	0.810	0.728	3,136,595
2024-12-02	0.790	0.820	0.790	0.800	0.719	4,931,985
2024-11-29	0.800	0.820	0.790	0.800	0.719	4,591,000
2024-11-28	0.810	0.810	0.790	0.800	0.719	6,540,096
2024-11-27	0.780	0.810	0.770	0.810	0.728	8,307,623
2024-11-26	0.780	0.790	0.770	0.790	0.710	2,016,553
2024-11-25	0.790	0.790	0.770	0.780	0.701	8,090,093
2024-11-22	0.810	0.820	0.770	0.790	0.710	12,040,000
2024-11-21	0.820	0.830	0.800	0.810	0.728	3,724,000
2024-11-20	0.800	0.810	0.800	0.810	0.728	3,280,000
2024-11-19	0.790	0.810	0.790	0.800	0.719	4,150,000
2024-11-18	0.780	0.800	0.770	0.790	0.710	5,847,405
2024-11-15	0.790	0.800	0.780	0.780	0.701	7,976,000
2024-11-14	0.810	0.820	0.790	0.790	0.710	7,775,360
2024-11-13	0.820	0.820	0.800	0.810	0.728	5,775,352
2024-11-12	0.850	0.850	0.800	0.810	0.728	33,841,527
2024-11-11	0.840	0.860	0.820	0.840	0.754	8,362,070
2024-11-08	0.860	0.880	0.840	0.840	0.754	17,342,500

← NewerPage 8 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.