Want to see HK:2699 full AI Analyst Report?
Xinming China Holdings Limited (2699) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -8.28% | 240,000 | 0.17 |
| Oct 30, 2026 | 5.02 | 5.10 | 4.60 | 5.02 | 5.02 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 4.79 | 5.02 | 4.78 | 5.02 | 5.02 | +5.58% | 23,600 | 0.02 |
| Oct 28, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | -1.04% | 8,000 | 0.01 |
| Oct 27, 2026 | 5.00 | 5.05 | 4.80 | 4.80 | 4.80 | -5.88% | 142,000 | 0.09 |
| Oct 26, 2026 | 5.13 | 5.13 | 5.10 | 5.10 | 5.10 | -2.95% | 12,000 | 0.01 |
| Oct 23, 2026 | 5.10 | 5.69 | 5.10 | 5.26 | 5.26 | +3.04% | 3,210,960 | 2.16 |
| Oct 22, 2026 | 5.48 | 5.60 | 5.04 | 5.10 | 5.10 | -5.73% | 4,277,360 | 3.02 |
| Oct 21, 2026 | 5.40 | 5.44 | 5.35 | 5.41 | 5.41 | +0.09% | 654,200 | 0.46 |
| Oct 20, 2026 | 5.20 | 5.45 | 5.20 | 5.41 | 5.41 | +1.98% | 1,186,920 | 0.85 |
| Oct 19, 2026 | 5.30 | 5.36 | 5.02 | 5.30 | 5.30 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 5.14 | 5.36 | 5.02 | 5.30 | 5.30 | +5.37% | 4,342,000 | 3.29 |
| Oct 15, 2026 | 5.00 | 5.24 | 4.99 | 5.03 | 5.03 | -1.76% | 916,660 | 0.70 |
| Oct 14, 2026 | 5.36 | 5.38 | 5.10 | 5.12 | 5.12 | -6.65% | 244,000 | 0.19 |
| Oct 13, 2026 | 5.66 | 5.66 | 5.30 | 5.49 | 5.49 | +1.57% | 1,714,310 | 1.34 |
| Oct 12, 2026 | 5.74 | 5.74 | 5.35 | 5.40 | 5.40 | -3.91% | 1,726,000 | 1.38 |
| Oct 09, 2026 | 5.43 | 5.90 | 5.43 | 5.62 | 5.62 | +0.36% | 5,522,839 | 4.76 |
| Oct 08, 2026 | 5.55 | 5.60 | 5.33 | 5.60 | 5.60 | +0.90% | 1,364,000 | 1.20 |
| Oct 07, 2026 | 5.40 | 5.57 | 5.30 | 5.55 | 5.55 | +0.91% | 1,924,000 | 1.73 |
| Oct 06, 2026 | 5.32 | 5.50 | 5.26 | 5.50 | 5.50 | +3.58% | 395,616 | 0.36 |
| Oct 05, 2026 | 5.37 | 5.46 | 5.23 | 5.31 | 5.31 | -6.02% | 1,760,016 | 1.64 |
| Oct 02, 2026 | 5.30 | 5.68 | 5.09 | 5.65 | 5.65 | +2.36% | 1,730,960 | 1.65 |
| Oct 01, 2026 | 5.52 | 5.52 | 5.20 | 5.52 | 5.52 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 5.38 | 5.52 | 5.20 | 5.52 | 5.52 | +0.36% | 1,754,060 | 1.72 |
| Sep 29, 2026 | 5.27 | 5.60 | 5.18 | 5.50 | 5.50 | +4.17% | 1,196,158 | 1.19 |
| Sep 28, 2026 | 5.17 | 5.29 | 5.15 | 5.28 | 5.28 | +2.23% | 2,092,535 | 2.16 |
| Sep 25, 2026 | 5.06 | 5.06 | 5.06 | 5.17 | 5.17 | +2.08% | 2,000 | 0.00 |
| Sep 24, 2026 | 4.68 | 5.40 | 4.68 | 5.06 | 5.06 | -8.08% | 74,800 | 0.08 |
| Sep 23, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | +0.00% | 36,000 | 0.04 |
| Sep 22, 2026 | 5.66 | 5.70 | 5.50 | 5.51 | 5.51 | -4.26% | 32,000 | 0.03 |
| Sep 21, 2026 | 5.96 | 5.96 | 5.67 | 5.75 | 5.75 | -5.74% | 80,000 | 0.08 |
| Sep 18, 2026 | 5.65 | 6.60 | 5.65 | 6.10 | 6.10 | +6.27% | 1,175,480 | 1.24 |
| Sep 17, 2026 | 5.80 | 5.80 | 5.65 | 5.74 | 5.74 | -1.03% | 226,000 | 0.24 |
| Sep 16, 2026 | 5.71 | 5.82 | 5.70 | 5.80 | 5.80 | +1.67% | 65,960 | 0.07 |
| Sep 15, 2026 | 5.58 | 5.73 | 5.56 | 5.71 | 5.71 | +2.52% | 682,000 | 0.73 |
| Sep 14, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.18% | 32,168 | 0.03 |
| Sep 11, 2026 | 5.25 | 5.58 | 5.25 | 5.58 | 5.58 | -0.36% | 100,000 | 0.11 |
| Sep 10, 2026 | 5.53 | 5.70 | 5.50 | 5.60 | 5.60 | +1.73% | 812,000 | 0.88 |
| Sep 09, 2026 | 5.58 | 5.58 | 5.45 | 5.50 | 5.50 | -3.51% | 44,400 | 0.05 |
| Sep 08, 2026 | 5.48 | 5.70 | 5.48 | 5.70 | 5.70 | +5.95% | 32,000 | 0.03 |
| Sep 07, 2026 | 5.59 | 5.59 | 5.31 | 5.38 | 5.38 | -5.61% | 28,800 | 0.03 |
| Sep 04, 2026 | 5.70 | 5.70 | 5.20 | 5.70 | 5.70 | -0.26% | 0 | 0.00 |
| Sep 03, 2026 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | +0.00% | 14,000 | 0.02 |
| Sep 02, 2026 | 5.56 | 5.72 | 5.56 | 5.72 | 5.72 | +2.05% | 26,000 | 0.03 |
| Sep 01, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -0.44% | 98,000 | 0.11 |
| Aug 31, 2026 | 5.61 | 5.63 | 5.61 | 5.63 | 5.63 | +0.27% | 40,000 | 0.04 |
| Aug 28, 2026 | 5.65 | 5.70 | 5.55 | 5.61 | 5.61 | -0.71% | 68,000 | 0.07 |
| Aug 27, 2026 | 5.65 | 5.88 | 5.65 | 5.65 | 5.65 | -2.33% | 45,040 | 0.05 |
| Aug 26, 2026 | 5.65 | 5.95 | 5.65 | 5.79 | 5.79 | +2.39% | 69,000 | 0.08 |
| Aug 25, 2026 | 5.50 | 5.65 | 5.48 | 5.65 | 5.65 | +0.27% | 50,160 | 0.05 |
