TipRanks
Xinyi Energy Holdings Limited (HK:3868)
:3868
Hong Kong Market
3868
Xinyi Energy Holdings Limited
RESEARCH TOOLSreports
Want to see HK:3868 full AI Analyst Report?

Xinyi Energy Holdings Limited (3868) Historical Prices

5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
0.73
0.75
0.73
0.73
0.73
-0.68%
5,446,114
0.65
Oct 29, 2026
0.73
0.75
0.73
0.74
0.74
0.00%
6,490,000
0.77
Oct 28, 2026
0.73
0.74
0.73
0.74
0.74
+2.08%
8,438,306
1.00
Oct 27, 2026
0.73
0.74
0.72
0.72
0.72
0.00%
25,418,852
3.12
Oct 26, 2026
0.71
0.73
0.71
0.72
0.72
+1.41%
9,469,580
1.17
Oct 23, 2026
0.70
0.73
0.70
0.71
0.71
0.00%
13,414,000
1.67
Oct 22, 2026
0.74
0.74
0.69
0.71
0.71
-3.40%
23,819,195
3.11
Oct 21, 2026
0.76
0.76
0.74
0.74
0.74
-2.65%
5,887,610
0.77
Oct 20, 2026
0.77
0.77
0.76
0.76
0.76
-1.95%
7,486,176
0.99
Oct 19, 2026
0.77
0.79
0.77
0.77
0.77
0.00%
0
0.00
Oct 16, 2026
0.78
0.79
0.77
0.77
0.77
-1.91%
11,307,101
1.50
Oct 15, 2026
0.78
0.79
0.78
0.79
0.79
0.00%
6,004,710
0.80
Oct 14, 2026
0.78
0.80
0.77
0.79
0.79
+0.64%
8,639,260
1.15
Oct 13, 2026
0.79
0.79
0.77
0.78
0.78
0.00%
11,184,582
1.51
Oct 12, 2026
0.79
0.80
0.78
0.78
0.78
-0.64%
13,292,239
1.83
Oct 09, 2026
0.79
0.79
0.78
0.79
0.79
0.00%
5,868,000
0.81
Oct 08, 2026
0.79
0.79
0.78
0.79
0.79
0.00%
5,092,304
0.70
Oct 07, 2026
0.78
0.79
0.78
0.79
0.79
0.00%
584,000
0.08
Oct 06, 2026
0.79
0.80
0.79
0.79
0.79
+0.64%
1,201,000
0.16
Oct 05, 2026
0.78
0.79
0.77
0.78
0.78
0.00%
2,229,851
0.29
Oct 02, 2026
0.80
0.80
0.78
0.78
0.78
-3.11%
2,068,003
0.27
Oct 01, 2026
0.81
0.81
0.80
0.81
0.81
0.00%
0
0.00
Sep 30, 2026
0.79
0.81
0.78
0.81
0.81
+2.55%
8,476,000
1.10
Sep 29, 2026
0.79
0.79
0.78
0.79
0.79
0.00%
788,000
0.10
Sep 28, 2026
0.79
0.79
0.79
0.79
0.79
0.00%
2,622,000
0.34
Sep 25, 2026
0.79
0.79
0.78
0.79
0.79
-0.63%
2,632,000
0.34
Sep 24, 2026
0.79
0.80
0.79
0.79
0.79
0.00%
3,659,460
0.47
Sep 23, 2026
0.79
0.80
0.79
0.79
0.79
-0.63%
6,870,000
0.88
Sep 22, 2026
0.80
0.81
0.80
0.80
0.80
-0.63%
5,190,000
0.65
Sep 21, 2026
0.80
0.81
0.79
0.80
0.80
+0.63%
4,110,000
0.51
Sep 18, 2026
0.78
0.80
0.77
0.80
0.80
+2.58%
36,152,262
4.79
Sep 17, 2026
0.79
0.79
0.78
0.78
0.78
-1.27%
12,790,000
1.68
Sep 16, 2026
0.78
0.80
0.78
0.79
0.79
+0.64%
9,941,505
1.34
Sep 15, 2026
0.79
0.79
0.78
0.78
0.78
-1.27%
7,294,000
0.94
Sep 14, 2026
0.80
0.80
0.78
0.79
0.79
-0.63%
12,652,114
1.64
Sep 11, 2026
0.80
0.81
0.79
0.80
0.80
0.00%
9,172,130
1.18
Sep 10, 2026
0.78
0.80
0.78
0.80
0.80
+0.63%
7,375,825
0.94
Sep 09, 2026
0.78
0.79
0.78
0.79
0.79
+0.64%
3,086,322
0.39
Sep 08, 2026
0.78
0.80
0.77
0.79
0.79
+1.29%
3,520,159
0.44
Sep 07, 2026
0.79
0.79
0.77
0.78
0.78
-1.27%
5,716,580
0.71
Sep 04, 2026
0.80
0.80
0.79
0.79
0.79
-0.63%
2,906,135
0.36
Sep 03, 2026
0.80
0.81
0.79
0.79
0.79
-1.25%
4,794,126
0.57
Sep 02, 2026
0.80
0.81
0.78
0.80
0.80
+1.27%
20,701,287
2.51
Sep 01, 2026
0.79
0.80
0.79
0.79
0.79
0.00%
12,838,998
1.57
Aug 31, 2026
0.80
0.81
0.79
0.79
0.79
-1.25%
11,211,714
1.38
Aug 28, 2026
0.81
0.81
0.80
0.80
0.80
0.00%
8,257,760
1.01
Aug 27, 2026
0.81
0.81
0.80
0.80
0.80
-0.62%
8,359,997
1.01
Aug 26, 2026
0.81
0.82
0.81
0.81
0.81
0.00%
4,451,158
0.53
Aug 25, 2026
0.81
0.81
0.80
0.81
0.81
0.00%
9,068,862
1.08
Aug 24, 2026
0.82
0.82
0.80
0.81
0.81
-1.83%
13,939,106
1.69
Rows:
50