Want to see HK:1368 full AI Analyst Report?
Xtep International Holdings (1368) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.45 | 3.54 | 3.43 | 3.53 | 3.53 | +1.88% | 5,977,000 | 0.60 |
| Oct 29, 2026 | 3.44 | 3.47 | 3.42 | 3.46 | 3.46 | +0.58% | 4,406,490 | 0.44 |
| Oct 28, 2026 | 3.55 | 3.55 | 3.41 | 3.44 | 3.44 | -1.85% | 4,276,303 | 0.43 |
| Oct 27, 2026 | 3.60 | 3.60 | 3.50 | 3.51 | 3.51 | -0.57% | 9,836,830 | 0.99 |
| Oct 26, 2026 | 3.70 | 3.71 | 3.51 | 3.53 | 3.53 | -3.95% | 8,258,938 | 0.83 |
| Oct 23, 2026 | 3.51 | 3.68 | 3.51 | 3.67 | 3.67 | +3.23% | 7,958,400 | 0.80 |
| Oct 22, 2026 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | -1.66% | 8,414,619 | 0.85 |
| Oct 21, 2026 | 3.68 | 3.76 | 3.60 | 3.62 | 3.62 | -2.56% | 7,534,805 | 0.77 |
| Oct 20, 2026 | 3.65 | 3.76 | 3.63 | 3.71 | 3.71 | +1.78% | 11,144,668 | 1.15 |
| Oct 19, 2026 | 3.65 | 3.66 | 3.59 | 3.65 | 3.65 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.60 | 3.66 | 3.59 | 3.65 | 3.65 | +1.96% | 5,522,516 | 0.55 |
| Oct 15, 2026 | 3.57 | 3.60 | 3.55 | 3.58 | 3.58 | -0.42% | 5,439,275 | 0.52 |
| Oct 14, 2026 | 3.57 | 3.61 | 3.55 | 3.59 | 3.59 | +0.70% | 4,830,782 | 0.46 |
| Oct 13, 2026 | 3.57 | 3.57 | 3.48 | 3.57 | 3.57 | +0.56% | 3,792,547 | 0.36 |
| Oct 12, 2026 | 3.56 | 3.60 | 3.52 | 3.55 | 3.55 | +0.42% | 4,283,977 | 0.40 |
| Oct 09, 2026 | 3.46 | 3.53 | 3.42 | 3.53 | 3.53 | +1.73% | 4,039,168 | 0.38 |
| Oct 08, 2026 | 3.46 | 3.50 | 3.44 | 3.47 | 3.47 | +0.58% | 4,534,432 | 0.42 |
| Oct 07, 2026 | 3.45 | 3.47 | 3.41 | 3.45 | 3.45 | +0.58% | 2,781,871 | 0.26 |
| Oct 06, 2026 | 3.53 | 3.53 | 3.43 | 3.43 | 3.43 | +0.15% | 2,075,500 | 0.19 |
| Oct 05, 2026 | 3.47 | 3.47 | 3.42 | 3.43 | 3.43 | -1.15% | 2,838,500 | 0.26 |
| Oct 02, 2026 | 3.45 | 3.47 | 3.43 | 3.47 | 3.47 | -0.43% | 2,320,970 | 0.20 |
| Oct 01, 2026 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | +0.00% | 3,069,179 | 0.27 |
| Sep 29, 2026 | 3.50 | 3.52 | 3.46 | 3.48 | 3.48 | +0.00% | 3,014,714 | 0.26 |
| Sep 28, 2026 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | +2.20% | 4,096,358 | 0.35 |
| Sep 25, 2026 | 3.45 | 3.45 | 3.38 | 3.41 | 3.41 | -1.45% | 2,050,842 | 0.17 |
| Sep 24, 2026 | 3.49 | 3.49 | 3.44 | 3.46 | 3.46 | -0.58% | 3,787,500 | 0.32 |
| Sep 23, 2026 | 3.53 | 3.56 | 3.45 | 3.48 | 3.48 | -1.28% | 11,593,000 | 0.98 |
| Sep 22, 2026 | 3.60 | 3.60 | 3.50 | 3.52 | 3.52 | -2.09% | 7,439,529 | 0.63 |
| Sep 21, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | +2.86% | 9,176,587 | 0.78 |
| Sep 18, 2026 | 3.50 | 3.54 | 3.49 | 3.50 | 3.50 | +0.00% | 10,679,000 | 0.90 |
| Sep 17, 2026 | 3.54 | 3.54 | 3.47 | 3.50 | 3.50 | -0.85% | 13,441,919 | 1.14 |
| Sep 16, 2026 | 3.50 | 3.55 | 3.43 | 3.53 | 3.53 | +0.86% | 19,176,627 | 1.67 |
| Sep 15, 2026 | 3.38 | 3.52 | 3.38 | 3.50 | 3.50 | +2.34% | 19,727,000 | 1.71 |
| Sep 14, 2026 | 3.30 | 3.45 | 3.30 | 3.42 | 3.42 | +3.96% | 17,623,861 | 1.55 |
| Sep 11, 2026 | 3.40 | 3.40 | 3.28 | 3.29 | 3.29 | -2.52% | 75,466,758 | 7.30 |
| Sep 10, 2026 | 3.49 | 3.49 | 3.37 | 3.37 | 3.37 | -2.88% | 13,824,000 | 1.35 |
| Sep 09, 2026 | 3.55 | 3.55 | 3.44 | 3.47 | 3.47 | -1.70% | 10,565,500 | 1.03 |
| Sep 08, 2026 | 3.50 | 3.55 | 3.46 | 3.53 | 3.53 | +1.00% | 11,782,754 | 1.16 |
| Sep 07, 2026 | 3.50 | 3.50 | 3.43 | 3.50 | 3.50 | +1.90% | 9,091,743 | 0.89 |
| Sep 04, 2026 | 3.53 | 3.53 | 3.40 | 3.43 | 3.43 | -0.15% | 15,855,233 | 1.56 |
| Sep 03, 2026 | 3.70 | 3.72 | 3.61 | 3.62 | 3.44 | -1.35% | 8,955,364 | 0.83 |
| Sep 02, 2026 | 3.72 | 3.72 | 3.67 | 3.67 | 3.48 | -2.41% | 7,908,096 | 0.66 |
| Sep 01, 2026 | 3.66 | 3.78 | 3.65 | 3.76 | 3.57 | +2.32% | 12,532,836 | 1.04 |
| Aug 31, 2026 | 3.78 | 3.79 | 3.65 | 3.67 | 3.49 | -2.90% | 8,059,585 | 0.66 |
| Aug 28, 2026 | 3.68 | 3.80 | 3.63 | 3.78 | 3.59 | +3.28% | 14,214,969 | 1.16 |
| Aug 27, 2026 | 3.75 | 3.78 | 3.65 | 3.66 | 3.48 | -2.28% | 11,388,558 | 0.92 |
| Aug 26, 2026 | 3.80 | 3.81 | 3.71 | 3.75 | 3.56 | -1.19% | 15,874,974 | 1.29 |
| Aug 25, 2026 | 3.57 | 3.82 | 3.57 | 3.79 | 3.60 | +6.16% | 26,356,954 | 2.19 |
| Aug 24, 2026 | 3.51 | 3.58 | 3.45 | 3.57 | 3.39 | +1.86% | 15,017,296 | 1.26 |
