UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.69 -0.37 (-0.46%) GOLD FUTURES
2,429.30 +11.90 (+0.49%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,666.43 +2,599.52 (+4.99%)
Xinyi Solar Holdings Limited (0968.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 5.260 | 5.400 | 5.040 | 5.320 | 5.320 | 38,354,236 |
| 17 May 2024 | 5.610 | 5.630 | 5.080 | 5.270 | 5.270 | 74,338,034 |
| 16 May 2024 | 5.800 | 5.800 | 5.630 | 5.730 | 5.730 | 20,736,482 |
| 14 May 2024 | 5.810 | 5.940 | 5.690 | 5.690 | 5.690 | 21,311,027 |
| 13 May 2024 | 5.750 | 5.760 | 5.520 | 5.750 | 5.750 | 35,859,057 |
| 10 May 2024 | 5.860 | 5.890 | 5.640 | 5.770 | 5.770 | 28,590,054 |
| 09 May 2024 | 5.540 | 5.880 | 5.460 | 5.860 | 5.860 | 31,712,405 |
| 08 May 2024 | 5.860 | 5.870 | 5.460 | 5.540 | 5.540 | 23,973,674 |
| 07 May 2024 | 5.810 | 5.980 | 5.700 | 5.840 | 5.840 | 24,625,121 |
| 06 May 2024 | 5.740 | 5.860 | 5.600 | 5.760 | 5.760 | 24,887,543 |
| 03 May 2024 | 5.780 | 5.830 | 5.560 | 5.670 | 5.670 | 16,480,231 |
| 02 May 2024 | 5.420 | 5.690 | 5.350 | 5.670 | 5.670 | 24,067,278 |
| 30 Apr 2024 | 5.660 | 5.710 | 5.450 | 5.460 | 5.460 | 29,979,382 |
| 29 Apr 2024 | 5.370 | 5.740 | 5.300 | 5.570 | 5.570 | 40,733,927 |
| 26 Apr 2024 | 5.230 | 5.360 | 5.140 | 5.300 | 5.300 | 35,000,673 |
| 25 Apr 2024 | 5.180 | 5.470 | 5.180 | 5.230 | 5.230 | 41,629,085 |
| 24 Apr 2024 | 5.150 | 5.240 | 5.070 | 5.190 | 5.190 | 31,220,011 |
| 23 Apr 2024 | 5.300 | 5.350 | 5.120 | 5.160 | 5.160 | 19,528,866 |
| 22 Apr 2024 | 5.390 | 5.430 | 5.200 | 5.260 | 5.260 | 25,141,653 |
| 19 Apr 2024 | 5.320 | 5.400 | 5.120 | 5.280 | 5.280 | 51,740,882 |
| 18 Apr 2024 | 5.430 | 5.590 | 5.360 | 5.430 | 5.430 | 42,216,507 |
| 17 Apr 2024 | 5.570 | 5.740 | 5.270 | 5.400 | 5.400 | 75,839,819 |
| 16 Apr 2024 | 5.910 | 5.910 | 5.470 | 5.600 | 5.600 | 83,503,076 |
| 15 Apr 2024 | 5.890 | 5.980 | 5.810 | 5.910 | 5.910 | 67,626,184 |
| 12 Apr 2024 | 6.260 | 6.280 | 6.050 | 6.070 | 6.070 | 43,441,594 |
| 11 Apr 2024 | 6.200 | 6.360 | 6.020 | 6.280 | 6.280 | 32,462,469 |
| 10 Apr 2024 | 6.530 | 6.650 | 6.330 | 6.400 | 6.400 | 24,892,136 |
| 09 Apr 2024 | 6.220 | 6.610 | 6.220 | 6.500 | 6.500 | 39,811,856 |
| 08 Apr 2024 | 6.220 | 6.260 | 5.910 | 6.170 | 6.170 | 56,732,024 |
| 05 Apr 2024 | 6.280 | 6.480 | 6.190 | 6.420 | 6.420 | 20,498,586 |
| 03 Apr 2024 | 6.290 | 6.290 | 6.090 | 6.140 | 6.140 | 27,897,374 |
| 02 Apr 2024 | 6.250 | 6.510 | 6.180 | 6.320 | 6.320 | 43,479,986 |
| 28 Mar 2024 | 5.980 | 6.150 | 5.870 | 6.060 | 6.060 | 27,258,744 |
| 27 Mar 2024 | 5.870 | 6.270 | 5.820 | 5.990 | 5.990 | 51,770,436 |
| 26 Mar 2024 | 6.170 | 6.210 | 5.900 | 5.950 | 5.950 | 44,873,610 |
| 25 Mar 2024 | 6.290 | 6.340 | 6.090 | 6.160 | 6.160 | 26,223,851 |
| 22 Mar 2024 | 6.250 | 6.580 | 6.250 | 6.310 | 6.310 | 42,312,520 |
| 21 Mar 2024 | 6.620 | 6.620 | 6.280 | 6.320 | 6.320 | 26,126,558 |
| 20 Mar 2024 | 6.400 | 6.680 | 6.280 | 6.430 | 6.430 | 48,054,365 |
| 19 Mar 2024 | 6.130 | 6.650 | 6.080 | 6.400 | 6.400 | 63,378,142 |
| 18 Mar 2024 | 6.150 | 6.360 | 6.010 | 6.250 | 6.250 | 96,684,553 |
| 15 Mar 2024 | 6.170 | 6.250 | 6.020 | 6.190 | 6.190 | 63,061,887 |
| 14 Mar 2024 | 6.520 | 6.550 | 6.150 | 6.250 | 6.250 | 88,020,179 |
| 13 Mar 2024 | 6.470 | 6.820 | 6.310 | 6.680 | 6.680 | 70,921,579 |
| 12 Mar 2024 | 6.690 | 6.740 | 6.250 | 6.500 | 6.500 | 91,565,491 |
| 11 Mar 2024 | 6.080 | 6.760 | 6.030 | 6.570 | 6.570 | 130,268,078 |
| 08 Mar 2024 | 5.440 | 5.980 | 5.430 | 5.910 | 5.910 | 64,657,192 |
| 07 Mar 2024 | 5.320 | 5.680 | 5.300 | 5.400 | 5.400 | 58,148,303 |
| 06 Mar 2024 | 5.150 | 5.400 | 4.990 | 5.270 | 5.270 | 66,067,171 |
| 05 Mar 2024 | 5.150 | 5.350 | 5.050 | 5.260 | 5.260 | 63,454,872 |
| 04 Mar 2024 | 4.950 | 5.200 | 4.910 | 5.160 | 5.160 | 88,001,162 |
| 01 Mar 2024 | 4.680 | 5.010 | 4.490 | 4.910 | 4.910 | 100,911,114 |
| 29 Feb 2024 | 4.000 | 4.820 | 3.970 | 4.760 | 4.760 | 168,022,483 |
| 28 Feb 2024 | 3.940 | 4.070 | 3.820 | 3.830 | 3.830 | 26,116,000 |
| 27 Feb 2024 | 3.980 | 4.020 | 3.810 | 4.000 | 4.000 | 24,815,033 |
| 26 Feb 2024 | 4.000 | 4.140 | 3.960 | 3.980 | 3.980 | 16,696,772 |
| 23 Feb 2024 | 4.000 | 4.170 | 3.980 | 4.070 | 4.070 | 22,716,913 |
| 22 Feb 2024 | 3.910 | 4.030 | 3.870 | 4.010 | 4.010 | 13,241,363 |
| 21 Feb 2024 | 3.840 | 4.070 | 3.790 | 3.960 | 3.960 | 17,077,836 |
| 20 Feb 2024 | 3.910 | 3.930 | 3.770 | 3.880 | 3.880 | 11,091,620 |
| 19 Feb 2024 | 4.060 | 4.060 | 3.850 | 3.880 | 3.880 | 17,409,510 |
| 16 Feb 2024 | 3.860 | 4.110 | 3.850 | 4.070 | 4.070 | 16,076,248 |
| 15 Feb 2024 | 3.820 | 3.880 | 3.730 | 3.860 | 3.860 | 9,355,443 |
| 14 Feb 2024 | 3.770 | 3.880 | 3.640 | 3.820 | 3.820 | 21,110,675 |
| 09 Feb 2024 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | - |
| 08 Feb 2024 | 3.690 | 3.860 | 3.690 | 3.760 | 3.760 | 19,913,331 |
| 07 Feb 2024 | 3.770 | 3.830 | 3.650 | 3.690 | 3.690 | 21,794,144 |
| 06 Feb 2024 | 3.450 | 3.720 | 3.450 | 3.690 | 3.690 | 24,737,344 |
| 05 Feb 2024 | 3.490 | 3.590 | 3.420 | 3.460 | 3.460 | 33,189,231 |
| 02 Feb 2024 | 3.540 | 3.750 | 3.500 | 3.520 | 3.520 | 33,572,228 |
| 01 Feb 2024 | 3.500 | 3.640 | 3.480 | 3.540 | 3.540 | 50,684,267 |
| 31 Jan 2024 | 3.600 | 3.700 | 3.520 | 3.580 | 3.580 | 29,336,434 |
| 30 Jan 2024 | 3.860 | 3.860 | 3.580 | 3.630 | 3.630 | 42,422,310 |
| 29 Jan 2024 | 3.900 | 3.980 | 3.820 | 3.870 | 3.870 | 14,836,000 |
| 26 Jan 2024 | 3.920 | 3.950 | 3.840 | 3.880 | 3.880 | 26,347,493 |
| 25 Jan 2024 | 4.210 | 4.210 | 3.910 | 3.960 | 3.960 | 46,360,166 |
| 24 Jan 2024 | 4.050 | 4.270 | 4.050 | 4.210 | 4.210 | 36,253,008 |
| 23 Jan 2024 | 3.750 | 4.120 | 3.730 | 4.040 | 4.040 | 39,665,358 |
| 22 Jan 2024 | 3.880 | 3.880 | 3.610 | 3.700 | 3.700 | 34,660,376 |
| 19 Jan 2024 | 3.970 | 4.010 | 3.820 | 3.870 | 3.870 | 30,833,077 |
| 18 Jan 2024 | 3.780 | 4.000 | 3.770 | 3.970 | 3.970 | 28,219,803 |
| 17 Jan 2024 | 3.880 | 3.900 | 3.680 | 3.780 | 3.780 | 40,933,071 |
| 16 Jan 2024 | 4.050 | 4.120 | 3.910 | 3.940 | 3.940 | 17,998,995 |
| 15 Jan 2024 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | - |
| 12 Jan 2024 | 4.120 | 4.230 | 4.020 | 4.200 | 4.200 | 29,637,309 |
| 11 Jan 2024 | 4.000 | 4.150 | 3.950 | 4.120 | 4.120 | 19,788,950 |
| 10 Jan 2024 | 4.000 | 4.190 | 3.980 | 4.090 | 4.090 | 21,047,063 |
| 09 Jan 2024 | 4.060 | 4.150 | 4.000 | 4.010 | 4.010 | 19,564,259 |
| 08 Jan 2024 | 4.200 | 4.200 | 4.030 | 4.060 | 4.060 | 19,210,923 |
| 05 Jan 2024 | 4.110 | 4.270 | 4.090 | 4.120 | 4.120 | 16,098,514 |
| 04 Jan 2024 | 4.110 | 4.200 | 4.090 | 4.200 | 4.200 | 17,228,798 |
| 03 Jan 2024 | 4.200 | 4.270 | 4.140 | 4.180 | 4.180 | 23,329,848 |
| 02 Jan 2024 | 4.500 | 4.550 | 4.230 | 4.270 | 4.270 | 16,232,819 |
| 29 Dec 2023 | 4.590 | 4.590 | 4.460 | 4.560 | 4.560 | 17,918,960 |
| 28 Dec 2023 | 4.290 | 4.590 | 4.220 | 4.580 | 4.580 | 24,979,154 |
| 27 Dec 2023 | 4.200 | 4.320 | 4.130 | 4.300 | 4.300 | 20,294,339 |
| 22 Dec 2023 | 4.290 | 4.360 | 4.130 | 4.170 | 4.170 | 21,578,623 |
| 21 Dec 2023 | 4.090 | 4.340 | 4.030 | 4.290 | 4.290 | 22,343,590 |
| 20 Dec 2023 | 4.170 | 4.220 | 4.090 | 4.140 | 4.140 | 23,976,598 |
| 19 Dec 2023 | 4.030 | 4.140 | 4.000 | 4.080 | 4.080 | 19,436,531 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.