Xinyi Energy Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.860	0.860	0.810	0.850	0.763	35,457,398
2024-11-06	0.880	0.900	0.850	0.860	0.772	32,640,000
2024-11-05	0.860	0.890	0.850	0.880	0.790	12,793,080
2024-11-04	0.870	0.880	0.850	0.860	0.772	6,264,002
2024-11-01	0.890	0.890	0.850	0.860	0.772	16,210,750
2024-10-31	0.890	0.910	0.870	0.880	0.790	22,087,180
2024-10-30	0.890	0.910	0.860	0.870	0.781	16,195,180
2024-10-29	0.970	0.990	0.880	0.890	0.799	44,996,191
2024-10-28	0.950	0.950	0.900	0.920	0.826	33,076,000
2024-10-25	0.860	1.000	0.860	0.960	0.862	107,256,000
2024-10-24	0.870	0.880	0.840	0.860	0.772	18,490,189
2024-10-23	0.830	0.920	0.820	0.870	0.781	44,393,328
2024-10-22	0.820	0.850	0.810	0.830	0.745	8,977,311
2024-10-21	0.830	0.840	0.810	0.820	0.737	8,902,212
2024-10-18	0.800	0.830	0.780	0.820	0.737	18,564,250
2024-10-17	0.810	0.830	0.790	0.790	0.710	10,430,000
2024-10-16	0.800	0.820	0.790	0.810	0.728	7,800,000
2024-10-15	0.860	0.870	0.800	0.800	0.719	30,284,770
2024-10-14	0.880	0.880	0.840	0.860	0.772	15,761,100
2024-10-10	0.890	0.930	0.880	0.890	0.799	20,140,490
2024-10-09	0.960	0.960	0.860	0.870	0.781	20,328,330
2024-10-08	1.130	1.140	0.920	0.920	0.826	62,750,578
2024-10-07	1.050	1.120	1.030	1.110	0.997	32,210,990
2024-10-04	0.930	1.030	0.920	1.030	0.925	29,169,240
2024-10-03	0.980	0.990	0.890	0.950	0.853	10,798,640
2024-10-02	0.960	1.000	0.950	0.980	0.880	19,950,500
2024-09-30	0.990	0.990	0.900	0.960	0.862	39,578,000
2024-09-27	0.920	0.940	0.890	0.920	0.826	38,850,340
2024-09-26	0.880	0.920	0.860	0.900	0.808	19,266,000
2024-09-25	0.890	0.910	0.850	0.880	0.790	14,760,030
2024-09-24	0.840	0.880	0.830	0.880	0.790	28,627,109
2024-09-23	0.870	0.870	0.820	0.820	0.737	31,825,711
2024-09-20	0.800	0.920	0.780	0.860	0.772	37,352,207
2024-09-19	0.720	0.800	0.720	0.790	0.710	27,450,490
2024-09-17	0.710	0.730	0.710	0.730	0.656	4,196,000
2024-09-16	0.710	0.710	0.680	0.710	0.638	3,972,000
2024-09-13	0.720	0.730	0.700	0.700	0.629	2,428,029
2024-09-12	0.670	0.730	0.660	0.720	0.647	11,025,980
2024-09-11	0.680	0.680	0.660	0.670	0.602	3,586,563
2024-09-10	0.690	0.700	0.660	0.680	0.611	4,705,218
2024-09-09	0.730	0.730	0.680	0.690	0.620	8,624,058
2024-09-05	0.750	0.750	0.720	0.730	0.656	4,503,726
2024-09-04	0.740	0.750	0.730	0.740	0.665	1,099,284
2024-09-03	0.750	0.750	0.730	0.750	0.674	2,885,933
2024-09-02	0.780	0.780	0.740	0.740	0.665	3,644,000
2024-08-30	0.750	0.790	0.750	0.760	0.683	11,878,000
2024-08-29	0.730	0.750	0.720	0.750	0.674	3,292,469
2024-08-28	0.760	0.760	0.730	0.730	0.656	2,412,000
2024-08-27	0.740	0.770	0.740	0.760	0.683	3,844,000
2024-08-26	0.740	0.760	0.740	0.750	0.674	2,446,400
2024-08-23	0.750	0.750	0.720	0.740	0.665	5,843,118
2024-08-22	0.780	0.780	0.740	0.750	0.674	12,374,020
2024-08-21	0.790	0.790	0.770	0.780	0.701	4,382,339
2024-08-20	0.800	0.800	0.770	0.780	0.701	6,612,000
2024-08-19	0.810	0.820	0.800	0.800	0.719	2,718,000
2024-08-16	0.810	0.830	0.800	0.810	0.728	4,647,989
2024-08-15	0.820	0.840	0.810	0.810	0.728	5,310,001
2024-08-14	0.840	0.840	0.820	0.830	0.745	5,782,000
2024-08-13	0.860	0.870	0.840	0.850	0.763	6,392,400
2024-08-12	0.890	0.890	0.870	0.870	0.761	2,421,244

← NewerPage 9 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.