HKSE - Delayed Quote HKD

Xinming China Holdings Limited (2699.HK)

0.017

-0.001

(-5.56%)

At close: 3:58:55 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.016	0.017	0.016	0.017	0.017	524,000
May 8, 2025	0.018	0.018	0.018	0.018	0.018	-
May 7, 2025	0.016	0.018	0.016	0.018	0.018	2,906,000
May 6, 2025	0.017	0.017	0.017	0.017	0.017	1,002,000
May 2, 2025	0.019	0.019	0.017	0.017	0.017	2,676,000
Apr 30, 2025	0.018	0.019	0.017	0.019	0.019	1,694,000
Apr 29, 2025	0.025	0.027	0.017	0.017	0.017	19,220,000
Apr 28, 2025	0.015	0.025	0.014	0.025	0.025	28,082,000
Apr 25, 2025	0.014	0.015	0.014	0.014	0.014	1,454,000
Apr 24, 2025	0.014	0.014	0.014	0.014	0.014	-
Apr 23, 2025	0.015	0.015	0.014	0.014	0.014	286,000
Apr 22, 2025	0.013	0.014	0.013	0.014	0.014	2,798,000
Apr 17, 2025	0.012	0.013	0.012	0.013	0.013	4,564,000
Apr 16, 2025	0.014	0.014	0.013	0.013	0.013	3,680,000
Apr 15, 2025	0.014	0.014	0.014	0.014	0.014	42,000
Apr 14, 2025	1:100 Stock Splits
Apr 14, 2025	0.014	0.014	0.012	0.013	0.013	11,052,000
Apr 11, 2025	0.013	0.013	0.013	0.013	0.013	1,040,000
Apr 10, 2025	0.013	0.014	0.013	0.013	0.013	6,962,000
Apr 9, 2025	0.012	0.013	0.012	0.013	0.013	262,000
Apr 8, 2025	0.013	0.014	0.013	0.013	0.013	934,000
Apr 7, 2025	0.014	0.014	0.013	0.013	0.013	700,000
Apr 3, 2025	0.014	0.015	0.014	0.014	0.014	32,582,000
Apr 2, 2025	0.013	0.014	0.013	0.014	0.014	48,686,000
Apr 1, 2025	0.014	0.014	0.013	0.013	0.013	762,000
Mar 31, 2025	0.013	0.013	0.013	0.013	0.013	2,538,000
Mar 28, 2025	0.015	0.015	0.014	0.014	0.014	2,820,000
Mar 27, 2025	0.014	0.014	0.014	0.014	0.014	42,094,040
Mar 26, 2025	0.015	0.015	0.014	0.014	0.014	2,000
Mar 25, 2025	0.014	0.015	0.014	0.014	0.014	2,308,000
Mar 24, 2025	0.014	0.014	0.014	0.014	0.014	2,000
Mar 21, 2025	0.014	0.014	0.013	0.013	0.013	678,000
Mar 20, 2025	0.013	0.013	0.013	0.013	0.013	1,186,000
Mar 19, 2025	0.013	0.014	0.013	0.014	0.014	2,798,000
Mar 18, 2025	0.014	0.015	0.013	0.014	0.014	196,000
Mar 17, 2025	0.015	0.015	0.013	0.014	0.014	964,000
Mar 14, 2025	0.014	0.014	0.013	0.013	0.013	288,000
Mar 13, 2025	0.015	0.015	0.013	0.014	0.014	464,000
Mar 12, 2025	0.014	0.015	0.014	0.014	0.014	1,132,000
Mar 11, 2025	0.013	0.014	0.012	0.014	0.014	752,000
Mar 10, 2025	0.013	0.013	0.012	0.013	0.013	1,120,000
Mar 7, 2025	0.013	0.013	0.013	0.013	0.013	3,790,000
Mar 6, 2025	0.013	0.014	0.013	0.014	0.014	880,000
Mar 5, 2025	0.014	0.014	0.014	0.014	0.014	336,000
Mar 4, 2025	0.014	0.014	0.014	0.014	0.014	528,000
Mar 3, 2025	0.014	0.014	0.014	0.014	0.014	500,000
Feb 28, 2025	0.015	0.015	0.014	0.015	0.015	2,876,000
Feb 27, 2025	0.015	0.016	0.015	0.015	0.015	1,174,000
Feb 26, 2025	0.017	0.017	0.015	0.016	0.016	854,000
Feb 25, 2025	0.016	0.016	0.015	0.016	0.016	1,520,000
Feb 24, 2025	0.017	0.017	0.017	0.017	0.017	-
Feb 21, 2025	0.017	0.018	0.016	0.018	0.018	1,242,000
Feb 20, 2025	0.016	0.017	0.016	0.017	0.017	1,066,000
Feb 19, 2025	1:100 Stock Splits
Feb 19, 2025	0.016	0.017	0.015	0.015	0.015	1,856,000
Feb 18, 2025	0.016	0.016	0.015	0.016	0.016	4,838,000
Feb 17, 2025	0.016	0.017	0.015	0.016	0.016	5,152,000
Feb 14, 2025	0.019	0.019	0.017	0.018	0.018	3,042,000
Feb 13, 2025	0.019	0.019	0.018	0.019	0.019	720,000
Feb 12, 2025	0.019	0.019	0.018	0.019	0.019	296,000
Feb 11, 2025	0.018	0.019	0.017	0.018	0.018	1,212,000
Feb 10, 2025	0.021	0.021	0.018	0.018	0.018	3,540,000
Feb 7, 2025	0.020	0.021	0.019	0.019	0.019	2,188,000
Feb 6, 2025	0.018	0.025	0.019	0.020	0.020	3,944,000
Feb 5, 2025	0.019	0.019	0.018	0.018	0.018	2,818,000
Feb 4, 2025	0.019	0.019	0.019	0.019	0.019	40,000
Feb 3, 2025	0.018	0.020	0.018	0.019	0.019	3,432,000
Jan 28, 2025	0.021	0.021	0.021	0.021	0.021	-
Jan 27, 2025	0.021	0.021	0.021	0.021	0.021	-
Jan 24, 2025	0.023	0.023	0.020	0.021	0.021	1,306,000
Jan 23, 2025	0.019	0.021	0.019	0.021	0.021	454,000
Jan 22, 2025	0.020	0.020	0.019	0.019	0.019	2,254,000
Jan 21, 2025	0.020	0.022	0.020	0.020	0.020	21,904,000
Jan 20, 2025	0.023	0.024	0.020	0.021	0.021	50,438,000
Jan 17, 2025	0.018	0.022	0.018	0.022	0.022	71,162,000
Jan 16, 2025	0.017	0.019	0.017	0.018	0.018	8,428,020
Jan 15, 2025	0.022	0.023	0.016	0.017	0.017	28,614,000
Jan 14, 2025	0.018	0.023	0.017	0.020	0.020	36,006,000
Jan 13, 2025	0.014	0.023	0.014	0.018	0.018	831,301,800
Jan 10, 2025	0.014	0.014	0.013	0.013	0.013	900,000
Jan 9, 2025	0.013	0.014	0.013	0.013	0.013	856,000
Jan 8, 2025	0.013	0.013	0.013	0.013	0.013	-
Jan 7, 2025	0.014	0.015	0.013	0.013	0.013	1,648,000
Jan 6, 2025	0.014	0.016	0.014	0.014	0.014	5,232,000
Jan 3, 2025	0.015	0.015	0.013	0.013	0.013	1,220,000
Jan 2, 2025	0.013	0.014	0.013	0.013	0.013	4,724,020
Dec 31, 2024	0.013	0.013	0.013	0.013	0.013	-
Dec 30, 2024	0.013	0.015	0.013	0.013	0.013	3,848,000
Dec 27, 2024	0.015	0.015	0.013	0.013	0.013	7,390,000
Dec 24, 2024	0.015	0.015	0.015	0.015	0.015	-
Dec 23, 2024	0.013	0.013	0.013	0.013	0.013	142,000
Dec 20, 2024	0.013	0.015	0.013	0.013	0.013	11,808,000
Dec 19, 2024	0.016	0.016	0.012	0.012	0.012	4,438,000
Dec 18, 2024	0.014	0.017	0.014	0.016	0.016	9,692,000
Dec 17, 2024	0.012	0.018	0.012	0.014	0.014	21,824,000
Dec 16, 2024	0.011	0.012	0.011	0.012	0.012	2,228,000
Dec 13, 2024	0.012	0.012	0.011	0.012	0.012	5,424,000
Dec 12, 2024	0.012	0.012	0.012	0.012	0.012	708,000
Dec 11, 2024	0.012	0.013	0.012	0.012	0.012	822,000
Dec 10, 2024	0.013	0.013	0.011	0.012	0.012	8,888,000
Dec 9, 2024	0.012	0.013	0.011	0.013	0.013	40,762,000
Dec 6, 2024	0.013	0.014	0.012	0.013	0.013	4,030,000
Dec 5, 2024	0.014	0.014	0.013	0.013	0.013	1,042,000
Dec 4, 2024	0.014	0.015	0.014	0.014	0.014	3,422,000
Dec 3, 2024	0.015	0.016	0.014	0.014	0.014	4,512,000
Dec 2, 2024	0.015	0.016	0.014	0.015	0.015	4,722,000
Nov 29, 2024	0.013	0.015	0.013	0.015	0.015	4,056,000
Nov 28, 2024	0.014	0.014	0.014	0.014	0.014	-
Nov 27, 2024	0.013	0.015	0.012	0.014	0.014	5,422,000
Nov 26, 2024	0.013	0.014	0.013	0.014	0.014	252,000
Nov 25, 2024	0.015	0.015	0.015	0.015	0.015	-
Nov 22, 2024	0.016	0.016	0.014	0.015	0.015	3,124,000
Nov 21, 2024	0.017	0.017	0.016	0.016	0.016	2,850,000
Nov 20, 2024	0.019	0.019	0.016	0.017	0.017	1,718,000
Nov 19, 2024	0.016	0.018	0.015	0.018	0.018	11,714,000
Nov 18, 2024	0.017	0.018	0.016	0.017	0.017	814,000
Nov 15, 2024	0.017	0.019	0.016	0.018	0.018	1,438,000
Nov 14, 2024	0.018	0.018	0.016	0.017	0.017	2,122,000
Nov 13, 2024	0.017	0.018	0.016	0.018	0.018	5,894,000
Nov 12, 2024	0.017	0.018	0.016	0.018	0.018	4,834,000
Nov 11, 2024	0.019	0.019	0.018	0.018	0.018	5,916,000
Nov 8, 2024	0.020	0.021	0.018	0.020	0.020	4,208,000
Nov 7, 2024	0.019	0.021	0.019	0.019	0.019	7,550,000
Nov 6, 2024	0.021	0.021	0.019	0.019	0.019	11,074,000
Nov 5, 2024	0.019	0.029	0.019	0.021	0.021	68,594,000
Nov 4, 2024	0.020	0.022	0.019	0.019	0.019	7,158,000
Nov 1, 2024	0.021	0.021	0.020	0.020	0.020	17,418,000
Oct 31, 2024	0.022	0.023	0.021	0.021	0.021	14,142,000
Oct 30, 2024	0.024	0.027	0.021	0.022	0.022	21,076,000
Oct 29, 2024	0.027	0.027	0.020	0.024	0.024	114,734,000
Oct 28, 2024	0.044	0.049	0.025	0.027	0.027	361,895,400
Oct 25, 2024	0.012	0.012	0.012	0.012	0.012	-
Oct 24, 2024	0.012	0.012	0.012	0.012	0.012	-
Oct 23, 2024	0.012	0.012	0.012	0.012	0.012	-
Oct 22, 2024	0.012	0.012	0.012	0.012	0.012	-
Oct 21, 2024	0.012	0.012	0.012	0.012	0.012	-
Oct 18, 2024	0.012	0.012	0.012	0.012	0.012	-
Oct 17, 2024	0.012	0.012	0.012	0.012	0.012	-
Oct 16, 2024	0.012	0.012	0.012	0.012	0.012	-
Oct 15, 2024	0.012	0.012	0.012	0.012	0.012	-
Oct 14, 2024	0.012	0.012	0.012	0.012	0.012	-
Oct 10, 2024	0.012	0.012	0.012	0.012	0.012	-
Oct 9, 2024	0.012	0.012	0.012	0.012	0.012	-
Oct 8, 2024	0.012	0.012	0.012	0.012	0.012	-
Oct 7, 2024	0.012	0.012	0.012	0.012	0.012	-
Oct 4, 2024	0.012	0.012	0.012	0.012	0.012	-
Oct 3, 2024	0.012	0.012	0.012	0.012	0.012	-
Oct 2, 2024	0.012	0.012	0.012	0.012	0.012	-
Sep 30, 2024	0.012	0.012	0.012	0.012	0.012	-
Sep 27, 2024	0.012	0.012	0.012	0.012	0.012	-
Sep 26, 2024	0.012	0.012	0.012	0.012	0.012	-
Sep 25, 2024	0.012	0.012	0.012	0.012	0.012	-
Sep 24, 2024	0.012	0.012	0.012	0.012	0.012	-
Sep 23, 2024	0.012	0.012	0.012	0.012	0.012	-
Sep 20, 2024	0.012	0.012	0.012	0.012	0.012	-
Sep 19, 2024	0.012	0.012	0.012	0.012	0.012	-
Sep 17, 2024	0.012	0.012	0.012	0.012	0.012	-
Sep 16, 2024	0.012	0.012	0.012	0.012	0.012	-
Sep 13, 2024	0.012	0.012	0.012	0.012	0.012	-
Sep 12, 2024	0.012	0.012	0.012	0.012	0.012	-
Sep 11, 2024	0.012	0.012	0.012	0.012	0.012	-
Sep 10, 2024	0.012	0.012	0.012	0.012	0.012	-
Sep 9, 2024	0.012	0.012	0.012	0.012	0.012	-
Sep 5, 2024	0.012	0.012	0.012	0.012	0.012	-
Sep 4, 2024	0.012	0.012	0.012	0.012	0.012	-
Sep 3, 2024	0.012	0.012	0.012	0.012	0.012	-
Sep 2, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 30, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 29, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 28, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 27, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 26, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 23, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 22, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 21, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 20, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 19, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 16, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 15, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 14, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 13, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 12, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 9, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 8, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 7, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 6, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 5, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 2, 2024	0.012	0.012	0.012	0.012	0.012	-
Aug 1, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 31, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 30, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 29, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 26, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 25, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 24, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 23, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 22, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 19, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 18, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 17, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 16, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 15, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 12, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 11, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 10, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 9, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 8, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 5, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 4, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 3, 2024	0.012	0.012	0.012	0.012	0.012	-
Jul 2, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 28, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 27, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 26, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 25, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 24, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 21, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 20, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 19, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 18, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 17, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 14, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 13, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 12, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 11, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 7, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 6, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 5, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 4, 2024	0.012	0.012	0.012	0.012	0.012	-
Jun 3, 2024	0.012	0.012	0.012	0.012	0.012	-
May 31, 2024	0.012	0.012	0.012	0.012	0.012	-
May 30, 2024	0.012	0.012	0.012	0.012	0.012	-
May 29, 2024	0.012	0.012	0.012	0.012	0.012	-
May 28, 2024	0.012	0.012	0.012	0.012	0.012	-
May 27, 2024	0.012	0.012	0.012	0.012	0.012	-
May 24, 2024	0.012	0.012	0.012	0.012	0.012	-
May 23, 2024	0.012	0.012	0.012	0.012	0.012	-
May 22, 2024	0.012	0.012	0.012	0.012	0.012	-
May 21, 2024	0.012	0.012	0.012	0.012	0.012	-
May 20, 2024	0.012	0.012	0.012	0.012	0.012	-
May 17, 2024	0.012	0.012	0.012	0.012	0.012	-
May 16, 2024	0.012	0.012	0.012	0.012	0.012	-
May 14, 2024	0.012	0.012	0.012	0.012	0.012	-
May 13, 2024	0.012	0.012	0.012	0.012	0.012	-
May 10, 2024	0.012	0.012	0.012	0.012	0.012	-
May 9, 2024	0.012	0.012	0.012	0.012	0.012	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Xinming China Holdings Limited (2699.HK)