HKSE - Delayed Quote HKD
XINYI SOLAR (0968.HK)
2.480
-0.080
(-3.12%)
At close: May 9 at 4:08:05 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 2.560 | 2.560 | 2.460 | 2.480 | 2.480 | 83,849,021 |
| May 8, 2025 | 2.600 | 2.610 | 2.550 | 2.560 | 2.560 | 38,315,949 |
| May 7, 2025 | 2.670 | 2.700 | 2.570 | 2.600 | 2.600 | 58,866,741 |
| May 6, 2025 | 2.650 | 2.660 | 2.580 | 2.600 | 2.600 | 41,844,643 |
| May 2, 2025 | 2.580 | 2.660 | 2.550 | 2.630 | 2.630 | 26,800,333 |
| Apr 30, 2025 | 2.630 | 2.650 | 2.570 | 2.590 | 2.590 | 37,836,128 |
| Apr 29, 2025 | 2.610 | 2.640 | 2.460 | 2.640 | 2.640 | 56,119,431 |
| Apr 28, 2025 | 2.610 | 2.650 | 2.600 | 2.610 | 2.610 | 19,354,045 |
| Apr 25, 2025 | 2.590 | 2.700 | 2.570 | 2.610 | 2.610 | 59,474,000 |
| Apr 24, 2025 | 2.630 | 2.650 | 2.530 | 2.580 | 2.580 | 142,716,647 |
| Apr 23, 2025 | 2.630 | 2.660 | 2.590 | 2.630 | 2.630 | 63,191,809 |
| Apr 22, 2025 | 2.530 | 2.560 | 2.490 | 2.560 | 2.560 | 54,949,590 |
| Apr 17, 2025 | 2.540 | 2.590 | 2.510 | 2.550 | 2.550 | 38,981,228 |
| Apr 16, 2025 | 2.720 | 2.720 | 2.520 | 2.540 | 2.540 | 64,804,000 |
| Apr 15, 2025 | 2.750 | 2.780 | 2.690 | 2.720 | 2.720 | 46,107,015 |
| Apr 14, 2025 | 2.670 | 2.750 | 2.610 | 2.730 | 2.730 | 81,445,854 |
| Apr 11, 2025 | 2.510 | 2.620 | 2.490 | 2.580 | 2.580 | 95,651,582 |
| Apr 10, 2025 | 2.510 | 2.560 | 2.420 | 2.480 | 2.480 | 126,884,945 |
| Apr 9, 2025 | 2.310 | 2.450 | 2.220 | 2.420 | 2.420 | 168,191,482 |
| Apr 8, 2025 | 2.420 | 2.510 | 2.280 | 2.360 | 2.360 | 182,106,676 |
| Apr 7, 2025 | 2.760 | 2.770 | 2.360 | 2.390 | 2.390 | 299,967,060 |
| Apr 3, 2025 | 2.970 | 3.010 | 2.950 | 2.970 | 2.970 | 55,625,032 |
| Apr 2, 2025 | 3.050 | 3.050 | 3.000 | 3.020 | 3.020 | 41,829,549 |
| Apr 1, 2025 | 3.010 | 3.070 | 2.980 | 3.050 | 3.050 | 46,146,608 |
| Mar 31, 2025 | 3.120 | 3.130 | 2.970 | 3.000 | 3.000 | 91,395,293 |
| Mar 28, 2025 | 3.180 | 3.210 | 3.100 | 3.120 | 3.120 | 41,078,021 |
| Mar 27, 2025 | 3.180 | 3.200 | 3.080 | 3.170 | 3.170 | 63,712,936 |
| Mar 26, 2025 | 3.150 | 3.200 | 3.120 | 3.180 | 3.180 | 45,886,705 |
| Mar 25, 2025 | 3.200 | 3.220 | 3.130 | 3.150 | 3.150 | 57,194,305 |
| Mar 24, 2025 | 3.270 | 3.280 | 3.180 | 3.200 | 3.200 | 51,073,991 |
| Mar 21, 2025 | 3.330 | 3.360 | 3.240 | 3.240 | 3.240 | 81,634,756 |
| Mar 20, 2025 | 3.450 | 3.470 | 3.340 | 3.340 | 3.340 | 59,324,545 |
| Mar 19, 2025 | 3.480 | 3.490 | 3.410 | 3.440 | 3.440 | 37,700,693 |
| Mar 18, 2025 | 3.430 | 3.520 | 3.390 | 3.480 | 3.480 | 70,674,903 |
| Mar 17, 2025 | 3.300 | 3.450 | 3.300 | 3.370 | 3.370 | 66,480,138 |
| Mar 14, 2025 | 3.270 | 3.320 | 3.210 | 3.280 | 3.280 | 68,088,084 |
| Mar 13, 2025 | 3.360 | 3.380 | 3.190 | 3.220 | 3.220 | 125,618,512 |
| Mar 12, 2025 | 3.450 | 3.510 | 3.340 | 3.350 | 3.350 | 81,914,804 |
| Mar 11, 2025 | 3.440 | 3.490 | 3.390 | 3.450 | 3.450 | 88,730,958 |
| Mar 10, 2025 | 3.510 | 3.540 | 3.460 | 3.520 | 3.520 | 58,373,059 |
| Mar 7, 2025 | 3.490 | 3.620 | 3.440 | 3.490 | 3.490 | 78,569,291 |
| Mar 6, 2025 | 3.570 | 3.620 | 3.440 | 3.510 | 3.510 | 119,214,192 |
| Mar 5, 2025 | 3.530 | 3.680 | 3.440 | 3.530 | 3.530 | 84,735,268 |
| Mar 4, 2025 | 3.530 | 3.710 | 3.450 | 3.470 | 3.470 | 121,296,077 |
| Mar 3, 2025 | 3.340 | 3.720 | 3.250 | 3.570 | 3.570 | 262,892,326 |
| Feb 28, 2025 | 3.560 | 3.570 | 3.270 | 3.290 | 3.290 | 162,078,244 |
| Feb 27, 2025 | 3.600 | 3.620 | 3.440 | 3.600 | 3.600 | 112,997,048 |
| Feb 26, 2025 | 3.450 | 3.590 | 3.450 | 3.570 | 3.570 | 111,593,390 |
| Feb 25, 2025 | 3.320 | 3.530 | 3.320 | 3.420 | 3.420 | 91,393,003 |
| Feb 24, 2025 | 3.400 | 3.440 | 3.310 | 3.400 | 3.400 | 73,198,184 |
| Feb 21, 2025 | 3.450 | 3.480 | 3.360 | 3.410 | 3.410 | 76,794,017 |
| Feb 20, 2025 | 3.500 | 3.510 | 3.430 | 3.440 | 3.440 | 51,303,029 |
| Feb 19, 2025 | 3.430 | 3.540 | 3.390 | 3.530 | 3.530 | 60,406,780 |
| Feb 18, 2025 | 3.500 | 3.590 | 3.400 | 3.470 | 3.470 | 67,880,845 |
| Feb 17, 2025 | 3.370 | 3.520 | 3.340 | 3.480 | 3.480 | 101,082,376 |
| Feb 14, 2025 | 3.350 | 3.440 | 3.320 | 3.370 | 3.370 | 64,594,186 |
| Feb 13, 2025 | 3.380 | 3.470 | 3.330 | 3.350 | 3.350 | 83,919,866 |
| Feb 12, 2025 | 3.360 | 3.460 | 3.330 | 3.360 | 3.360 | 81,738,748 |
| Feb 11, 2025 | 3.620 | 3.620 | 3.350 | 3.360 | 3.360 | 101,827,699 |
| Feb 10, 2025 | 3.610 | 3.630 | 3.450 | 3.620 | 3.620 | 87,779,793 |
| Feb 7, 2025 | 3.320 | 3.680 | 3.300 | 3.590 | 3.590 | 173,374,972 |
| Feb 6, 2025 | 3.180 | 3.330 | 3.150 | 3.330 | 3.330 | 63,538,413 |
| Feb 5, 2025 | 3.250 | 3.250 | 3.110 | 3.200 | 3.200 | 54,692,072 |
| Feb 4, 2025 | 3.180 | 3.290 | 3.150 | 3.260 | 3.260 | 27,230,093 |
| Feb 3, 2025 | 3.120 | 3.160 | 3.040 | 3.140 | 3.140 | 28,630,378 |
| Jan 28, 2025 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | - |
| Jan 27, 2025 | 3.200 | 3.250 | 3.190 | 3.220 | 3.220 | 31,743,319 |
| Jan 24, 2025 | 3.180 | 3.320 | 3.130 | 3.210 | 3.210 | 51,666,684 |
| Jan 23, 2025 | 3.200 | 3.270 | 3.150 | 3.180 | 3.180 | 40,913,907 |
| Jan 22, 2025 | 3.220 | 3.230 | 3.150 | 3.220 | 3.220 | 34,763,221 |
| Jan 21, 2025 | 3.320 | 3.340 | 3.220 | 3.240 | 3.240 | 36,719,160 |
| Jan 20, 2025 | 3.350 | 3.380 | 3.260 | 3.310 | 3.310 | 34,564,705 |
| Jan 17, 2025 | 3.280 | 3.340 | 3.210 | 3.290 | 3.290 | 32,164,049 |
| Jan 16, 2025 | 3.340 | 3.420 | 3.220 | 3.280 | 3.280 | 82,170,843 |
| Jan 15, 2025 | 3.150 | 3.380 | 3.110 | 3.320 | 3.320 | 83,908,348 |
| Jan 14, 2025 | 3.070 | 3.190 | 3.060 | 3.170 | 3.170 | 24,705,817 |
| Jan 13, 2025 | 3.150 | 3.150 | 3.040 | 3.060 | 3.060 | 28,441,218 |
| Jan 10, 2025 | 3.200 | 3.240 | 3.110 | 3.140 | 3.140 | 29,886,280 |
| Jan 9, 2025 | 3.200 | 3.280 | 3.180 | 3.200 | 3.200 | 35,967,501 |
| Jan 8, 2025 | 3.270 | 3.270 | 3.130 | 3.220 | 3.220 | 66,922,196 |
| Jan 7, 2025 | 3.140 | 3.320 | 3.130 | 3.270 | 3.270 | 87,767,783 |
| Jan 6, 2025 | 3.000 | 3.140 | 3.000 | 3.140 | 3.140 | 62,129,263 |
| Jan 3, 2025 | 2.990 | 3.080 | 2.950 | 2.990 | 2.990 | 57,453,902 |
| Jan 2, 2025 | 3.020 | 3.040 | 2.890 | 2.950 | 2.950 | 115,343,945 |
| Dec 31, 2024 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | - |
| Dec 30, 2024 | 3.120 | 3.190 | 3.060 | 3.150 | 3.150 | 40,324,131 |
| Dec 27, 2024 | 3.120 | 3.160 | 3.050 | 3.110 | 3.110 | 55,628,675 |
| Dec 24, 2024 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | - |
| Dec 23, 2024 | 3.020 | 3.080 | 2.990 | 3.010 | 3.010 | 46,685,647 |
| Dec 20, 2024 | 3.050 | 3.100 | 2.990 | 2.990 | 2.990 | 104,510,372 |
| Dec 19, 2024 | 3.140 | 3.150 | 3.070 | 3.070 | 3.070 | 84,300,488 |
| Dec 18, 2024 | 3.180 | 3.230 | 3.150 | 3.180 | 3.180 | 46,841,085 |
| Dec 17, 2024 | 3.210 | 3.240 | 3.150 | 3.170 | 3.170 | 68,717,018 |
| Dec 16, 2024 | 3.220 | 3.230 | 3.180 | 3.210 | 3.210 | 51,128,298 |
| Dec 13, 2024 | 3.210 | 3.280 | 3.190 | 3.220 | 3.220 | 93,867,121 |
| Dec 12, 2024 | 3.210 | 3.270 | 3.190 | 3.220 | 3.220 | 58,985,493 |
| Dec 11, 2024 | 3.240 | 3.280 | 3.190 | 3.230 | 3.230 | 81,834,110 |
| Dec 10, 2024 | 3.550 | 3.580 | 3.250 | 3.250 | 3.250 | 89,012,462 |
| Dec 9, 2024 | 3.280 | 3.420 | 3.210 | 3.420 | 3.420 | 103,605,018 |
| Dec 6, 2024 | 3.410 | 3.430 | 3.290 | 3.330 | 3.330 | 99,807,159 |
| Dec 5, 2024 | 3.380 | 3.410 | 3.330 | 3.390 | 3.390 | 36,927,060 |
| Dec 4, 2024 | 3.510 | 3.560 | 3.390 | 3.430 | 3.430 | 80,192,035 |
| Dec 3, 2024 | 3.520 | 3.650 | 3.450 | 3.500 | 3.500 | 76,172,077 |
| Dec 2, 2024 | 3.410 | 3.500 | 3.320 | 3.490 | 3.490 | 79,090,446 |
| Nov 29, 2024 | 3.250 | 3.540 | 3.250 | 3.440 | 3.440 | 106,142,909 |
| Nov 28, 2024 | 3.290 | 3.290 | 3.230 | 3.290 | 3.290 | 44,240,301 |
| Nov 27, 2024 | 3.200 | 3.310 | 3.180 | 3.270 | 3.270 | 48,228,743 |
| Nov 26, 2024 | 3.160 | 3.280 | 3.140 | 3.200 | 3.200 | 69,486,223 |
| Nov 25, 2024 | 3.120 | 3.190 | 3.080 | 3.160 | 3.160 | 83,996,896 |
| Nov 22, 2024 | 3.260 | 3.270 | 3.080 | 3.100 | 3.100 | 118,288,050 |
| Nov 21, 2024 | 3.400 | 3.430 | 3.250 | 3.260 | 3.260 | 92,672,892 |
| Nov 20, 2024 | 3.290 | 3.330 | 3.220 | 3.290 | 3.290 | 83,497,484 |
| Nov 19, 2024 | 3.200 | 3.350 | 3.170 | 3.310 | 3.310 | 81,002,160 |
| Nov 18, 2024 | 3.100 | 3.250 | 3.080 | 3.180 | 3.180 | 118,201,797 |
| Nov 15, 2024 | 3.280 | 3.320 | 3.180 | 3.190 | 3.190 | 82,292,564 |
| Nov 14, 2024 | 3.380 | 3.430 | 3.250 | 3.260 | 3.260 | 91,905,826 |
| Nov 13, 2024 | 3.390 | 3.420 | 3.320 | 3.400 | 3.400 | 71,417,683 |
| Nov 12, 2024 | 3.490 | 3.630 | 3.390 | 3.420 | 3.420 | 87,027,654 |
| Nov 11, 2024 | 3.450 | 3.610 | 3.440 | 3.540 | 3.540 | 71,209,702 |
| Nov 8, 2024 | 3.630 | 3.690 | 3.480 | 3.540 | 3.540 | 125,891,007 |
| Nov 7, 2024 | 3.570 | 3.600 | 3.410 | 3.540 | 3.540 | 139,210,024 |
| Nov 6, 2024 | 3.850 | 3.960 | 3.620 | 3.660 | 3.660 | 127,333,676 |
| Nov 5, 2024 | 3.760 | 3.900 | 3.710 | 3.870 | 3.870 | 104,488,081 |
| Nov 4, 2024 | 3.890 | 3.910 | 3.800 | 3.810 | 3.810 | 65,798,038 |
| Nov 1, 2024 | 4.010 | 4.050 | 3.790 | 3.850 | 3.850 | 97,349,522 |
| Oct 31, 2024 | 3.970 | 4.150 | 3.820 | 3.990 | 3.990 | 217,646,694 |
| Oct 30, 2024 | 3.860 | 4.080 | 3.720 | 3.850 | 3.850 | 209,223,698 |
| Oct 29, 2024 | 4.400 | 4.730 | 3.890 | 3.920 | 3.920 | 340,587,725 |
| Oct 28, 2024 | 4.300 | 4.370 | 3.990 | 4.000 | 4.000 | 228,674,322 |
| Oct 25, 2024 | 3.580 | 4.500 | 3.580 | 4.200 | 4.200 | 467,458,665 |
| Oct 24, 2024 | 3.700 | 3.850 | 3.580 | 3.590 | 3.590 | 161,806,712 |
| Oct 23, 2024 | 3.380 | 4.080 | 3.300 | 3.800 | 3.800 | 313,566,529 |
| Oct 22, 2024 | 3.320 | 3.460 | 3.290 | 3.380 | 3.380 | 82,682,864 |
| Oct 21, 2024 | 3.200 | 3.440 | 3.150 | 3.300 | 3.300 | 106,483,532 |
| Oct 18, 2024 | 3.060 | 3.200 | 3.050 | 3.190 | 3.190 | 90,448,955 |
| Oct 17, 2024 | 3.130 | 3.230 | 3.030 | 3.060 | 3.060 | 95,235,171 |
| Oct 16, 2024 | 3.090 | 3.190 | 3.010 | 3.120 | 3.120 | 111,320,981 |
| Oct 15, 2024 | 3.440 | 3.480 | 3.170 | 3.200 | 3.200 | 141,543,245 |
| Oct 14, 2024 | 3.690 | 3.720 | 3.410 | 3.510 | 3.510 | 71,173,510 |
| Oct 10, 2024 | 3.670 | 3.740 | 3.540 | 3.690 | 3.690 | 101,032,902 |
| Oct 9, 2024 | 3.770 | 3.940 | 3.430 | 3.570 | 3.570 | 168,477,487 |
| Oct 8, 2024 | 4.400 | 4.470 | 3.710 | 3.770 | 3.770 | 154,997,509 |
| Oct 7, 2024 | 4.550 | 4.600 | 4.230 | 4.350 | 4.350 | 124,747,750 |
| Oct 4, 2024 | 4.000 | 4.370 | 3.930 | 4.340 | 4.340 | 88,489,975 |
| Oct 3, 2024 | 4.550 | 4.650 | 3.970 | 4.040 | 4.040 | 136,184,029 |
| Oct 2, 2024 | 4.200 | 4.500 | 4.160 | 4.490 | 4.490 | 119,948,104 |
| Sep 30, 2024 | 3.950 | 4.280 | 3.910 | 4.220 | 4.220 | 230,527,371 |
| Sep 27, 2024 | 3.360 | 3.790 | 3.330 | 3.760 | 3.760 | 287,420,312 |
| Sep 26, 2024 | 3.130 | 3.290 | 3.080 | 3.270 | 3.270 | 86,847,928 |
| Sep 25, 2024 | 3.200 | 3.240 | 3.090 | 3.100 | 3.100 | 95,966,548 |
| Sep 24, 2024 | 2.990 | 3.140 | 2.920 | 3.120 | 3.120 | 75,271,028 |
| Sep 23, 2024 | 2.950 | 3.020 | 2.900 | 2.910 | 2.910 | 26,468,315 |
| Sep 20, 2024 | 2.910 | 2.960 | 2.890 | 2.960 | 2.960 | 56,507,603 |
| Sep 19, 2024 | 2.790 | 2.970 | 2.790 | 2.920 | 2.920 | 48,930,698 |
| Sep 17, 2024 | 2.770 | 2.830 | 2.770 | 2.790 | 2.790 | 13,942,214 |
| Sep 16, 2024 | 2.850 | 2.860 | 2.730 | 2.790 | 2.790 | 18,549,205 |
| Sep 13, 2024 | 2.880 | 2.990 | 2.840 | 2.850 | 2.850 | 34,354,269 |
| Sep 12, 2024 | 2.900 | 2.960 | 2.880 | 2.880 | 2.880 | 40,247,320 |
| Sep 11, 2024 | 2.780 | 2.880 | 2.740 | 2.870 | 2.870 | 30,126,217 |
| Sep 10, 2024 | 2.940 | 2.960 | 2.790 | 2.810 | 2.810 | 50,781,340 |
| Sep 9, 2024 | 3.030 | 3.040 | 2.860 | 2.940 | 2.940 | 60,081,745 |
| Sep 5, 2024 | 3.140 | 3.160 | 3.060 | 3.100 | 3.100 | 28,373,522 |
| Sep 4, 2024 | 3.220 | 3.230 | 3.130 | 3.170 | 3.170 | 34,111,782 |
| Sep 3, 2024 | 3.140 | 3.320 | 3.120 | 3.250 | 3.250 | 48,510,238 |
| Sep 2, 2024 | 3.050 | 3.230 | 3.010 | 3.140 | 3.140 | 60,940,535 |
| Aug 30, 2024 | 2.980 | 3.120 | 2.950 | 3.050 | 3.050 | 58,010,288 |
| Aug 29, 2024 | 3.000 | 3.020 | 2.900 | 3.010 | 3.010 | 54,972,690 |
| Aug 28, 2024 | 3.080 | 3.080 | 2.980 | 3.010 | 3.010 | 46,263,026 |
| Aug 27, 2024 | 3.070 | 3.110 | 3.030 | 3.110 | 3.110 | 25,025,704 |
| Aug 26, 2024 | 3.060 | 3.130 | 3.030 | 3.100 | 3.100 | 23,176,492 |
| Aug 23, 2024 | 3.050 | 3.120 | 3.010 | 3.070 | 3.070 | 28,060,930 |
| Aug 22, 2024 | 3.180 | 3.180 | 3.010 | 3.090 | 3.090 | 51,734,548 |
| Aug 21, 2024 | 3.150 | 3.190 | 3.110 | 3.180 | 3.180 | 29,893,609 |
| Aug 20, 2024 | 3.260 | 3.270 | 3.120 | 3.180 | 3.180 | 40,426,199 |
| Aug 19, 2024 | 3.240 | 3.280 | 3.190 | 3.250 | 3.250 | 28,714,037 |
| Aug 16, 2024 | 3.340 | 3.360 | 3.230 | 3.280 | 3.280 | 34,000,242 |
| Aug 15, 2024 | 3.340 | 3.380 | 3.260 | 3.340 | 3.340 | 15,861,214 |
| Aug 14, 2024 | 3.400 | 3.420 | 3.340 | 3.370 | 3.370 | 14,217,004 |
| Aug 13, 2024 | 0.1 Dividend | |||||
| Aug 13, 2024 | 3.450 | 3.470 | 3.280 | 3.350 | 3.350 | 35,702,338 |
| Aug 12, 2024 | 3.590 | 3.630 | 3.480 | 3.530 | 3.430 | 17,880,707 |
| Aug 9, 2024 | 3.590 | 3.610 | 3.520 | 3.520 | 3.420 | 28,008,633 |
| Aug 8, 2024 | 3.620 | 3.630 | 3.510 | 3.550 | 3.449 | 18,843,255 |
| Aug 7, 2024 | 3.620 | 3.670 | 3.540 | 3.630 | 3.527 | 29,877,846 |
| Aug 6, 2024 | 3.530 | 3.670 | 3.430 | 3.600 | 3.498 | 45,677,514 |
| Aug 5, 2024 | 3.400 | 3.560 | 3.370 | 3.500 | 3.401 | 28,622,273 |
| Aug 2, 2024 | 3.560 | 3.590 | 3.370 | 3.490 | 3.391 | 36,917,005 |
| Aug 1, 2024 | 3.740 | 3.840 | 3.610 | 3.630 | 3.527 | 19,908,773 |
| Jul 31, 2024 | 3.510 | 3.730 | 3.460 | 3.710 | 3.605 | 38,460,715 |
| Jul 30, 2024 | 3.620 | 3.630 | 3.460 | 3.500 | 3.401 | 28,312,282 |
| Jul 29, 2024 | 3.780 | 3.800 | 3.610 | 3.630 | 3.527 | 25,177,056 |
| Jul 26, 2024 | 3.730 | 3.790 | 3.680 | 3.720 | 3.615 | 30,835,810 |
| Jul 25, 2024 | 3.580 | 3.830 | 3.550 | 3.730 | 3.624 | 32,317,327 |
| Jul 24, 2024 | 3.630 | 3.680 | 3.580 | 3.620 | 3.517 | 20,765,346 |
| Jul 23, 2024 | 3.720 | 3.730 | 3.570 | 3.650 | 3.547 | 16,781,528 |
| Jul 22, 2024 | 3.700 | 3.750 | 3.650 | 3.720 | 3.615 | 13,215,026 |
| Jul 19, 2024 | 3.770 | 3.770 | 3.670 | 3.700 | 3.595 | 27,018,421 |
| Jul 18, 2024 | 3.660 | 3.820 | 3.650 | 3.770 | 3.663 | 23,813,127 |
| Jul 17, 2024 | 3.840 | 3.880 | 3.660 | 3.710 | 3.605 | 32,146,699 |
| Jul 16, 2024 | 3.680 | 3.820 | 3.630 | 3.800 | 3.692 | 20,547,366 |
| Jul 15, 2024 | 3.790 | 3.880 | 3.700 | 3.730 | 3.624 | 36,392,198 |
| Jul 12, 2024 | 3.680 | 3.820 | 3.680 | 3.790 | 3.683 | 32,853,832 |
| Jul 11, 2024 | 3.500 | 3.650 | 3.480 | 3.630 | 3.527 | 42,799,401 |
| Jul 10, 2024 | 3.460 | 3.600 | 3.420 | 3.470 | 3.372 | 45,352,454 |
| Jul 9, 2024 | 3.450 | 3.520 | 3.390 | 3.460 | 3.362 | 27,551,124 |
| Jul 8, 2024 | 3.550 | 3.560 | 3.430 | 3.460 | 3.362 | 33,555,812 |
| Jul 5, 2024 | 3.670 | 3.670 | 3.530 | 3.580 | 3.479 | 29,683,480 |
| Jul 4, 2024 | 3.680 | 3.740 | 3.590 | 3.670 | 3.566 | 30,245,746 |
| Jul 3, 2024 | 3.710 | 3.730 | 3.580 | 3.680 | 3.576 | 38,889,478 |
| Jul 2, 2024 | 3.430 | 3.880 | 3.430 | 3.710 | 3.605 | 56,522,594 |
| Jun 28, 2024 | 3.880 | 3.980 | 3.870 | 3.930 | 3.819 | 21,513,602 |
| Jun 27, 2024 | 3.970 | 3.980 | 3.860 | 3.900 | 3.790 | 35,424,959 |
| Jun 26, 2024 | 4.000 | 4.070 | 3.970 | 4.000 | 3.887 | 20,588,550 |
| Jun 25, 2024 | 4.090 | 4.110 | 3.970 | 4.000 | 3.887 | 30,174,566 |
| Jun 24, 2024 | 4.160 | 4.160 | 4.000 | 4.090 | 3.974 | 34,147,359 |
| Jun 21, 2024 | 4.400 | 4.420 | 4.170 | 4.200 | 4.081 | 66,211,583 |
| Jun 20, 2024 | 4.580 | 4.620 | 4.410 | 4.440 | 4.314 | 35,060,972 |
| Jun 19, 2024 | 4.500 | 4.640 | 4.470 | 4.560 | 4.431 | 51,853,607 |
| Jun 18, 2024 | 4.320 | 4.440 | 4.320 | 4.400 | 4.275 | 44,699,438 |
| Jun 17, 2024 | 4.340 | 4.370 | 4.260 | 4.300 | 4.178 | 41,282,171 |
| Jun 14, 2024 | 4.270 | 4.390 | 4.190 | 4.350 | 4.227 | 26,037,666 |
| Jun 13, 2024 | 4.380 | 4.460 | 4.160 | 4.290 | 4.168 | 41,194,183 |
| Jun 12, 2024 | 4.210 | 4.300 | 4.180 | 4.260 | 4.139 | 21,313,712 |
| Jun 11, 2024 | 4.320 | 4.380 | 4.170 | 4.310 | 4.188 | 60,345,233 |
| Jun 7, 2024 | 4.700 | 4.710 | 4.400 | 4.430 | 4.305 | 161,250,401 |
| Jun 6, 2024 | 5.030 | 5.090 | 4.600 | 4.710 | 4.577 | 58,124,019 |
| Jun 5, 2024 | 5.030 | 5.180 | 4.940 | 4.980 | 4.839 | 35,590,372 |
| Jun 4, 2024 | 0.15 Dividend | |||||
| Jun 4, 2024 | 5.090 | 5.290 | 5.020 | 5.020 | 4.878 | 24,853,623 |
| Jun 3, 2024 | 5.140 | 5.320 | 5.100 | 5.260 | 4.965 | 20,092,914 |
| May 31, 2024 | 5.540 | 5.540 | 5.140 | 5.140 | 4.852 | 56,958,818 |
| May 30, 2024 | 5.390 | 5.580 | 5.290 | 5.470 | 5.163 | 50,307,966 |
| May 29, 2024 | 5.250 | 5.450 | 5.250 | 5.290 | 4.994 | 51,292,834 |
| May 28, 2024 | 5.170 | 5.270 | 5.140 | 5.220 | 4.927 | 14,616,309 |
| May 27, 2024 | 5.160 | 5.280 | 5.120 | 5.240 | 4.946 | 33,238,334 |
| May 24, 2024 | 5.240 | 5.420 | 5.050 | 5.090 | 4.805 | 30,948,117 |
| May 23, 2024 | 5.500 | 5.640 | 5.280 | 5.330 | 5.031 | 39,065,506 |
| May 22, 2024 | 5.170 | 5.640 | 5.130 | 5.480 | 5.173 | 80,800,663 |
| May 21, 2024 | 5.300 | 5.380 | 5.050 | 5.140 | 4.852 | 40,293,881 |
| May 20, 2024 | 5.260 | 5.400 | 5.040 | 5.320 | 5.022 | 38,354,236 |
| May 17, 2024 | 5.610 | 5.630 | 5.080 | 5.270 | 4.975 | 74,338,034 |
| May 16, 2024 | 5.800 | 5.800 | 5.630 | 5.730 | 5.409 | 20,736,482 |
| May 14, 2024 | 5.810 | 5.940 | 5.690 | 5.690 | 5.371 | 21,311,027 |
| May 13, 2024 | 5.750 | 5.760 | 5.520 | 5.750 | 5.428 | 35,859,057 |
| May 10, 2024 | 5.860 | 5.890 | 5.640 | 5.770 | 5.447 | 28,590,054 |
| May 9, 2024 | 5.540 | 5.880 | 5.460 | 5.860 | 5.532 | 31,712,405 |
Related Tickers
3800.HK GCL Technology Holdings Limited
0.800
0.00%
1799.HK XINTE ENERGY
4.450
-3.89%
0750.HK SFSY ENERGY
0.300
+7.14%
JKS.VI JinkoSolar Holding Co., Ltd.
16.64
+4.65%
600732.SS Shanghai Aiko Solar Energy Co.,Ltd.
10.51
-3.58%
0438.HK IRICO NEWENERGY
2.120
+2.91%
688599.SS Trina Solar Co., Ltd.
13.66
-2.43%
688223.SS Jinko Solar Co., Ltd.
5.58
-2.62%
NXT Nextracker Inc.
46.54
+4.35%
FTCI FTC Solar, Inc.
3.3700
+2.12%