Xinyi Solar Holdings Ltd (0968.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2.32 | 2.50 | 2.32 | 2.44 | +5.17% | 120,310,927 |
| 2026-08-06 | 2.36 | 2.36 | 2.29 | 2.32 | -2.73% | 71,950,969 |
| 2026-08-05 | 2.42 | 2.42 | 2.35 | 2.38 | -1.65% | 72,733,898 |
| 2026-08-04 | 2.46 | 2.52 | 2.38 | 2.42 | -2.81% | 108,387,406 |
| 2026-08-03 | 2.24 | 2.50 | 2.23 | 2.50 | +13.41% | 172,533,062 |
| 2026-07-31 | 2.20 | 2.28 | 2.19 | 2.20 | +0.00% | 60,888,000 |
| 2026-07-30 | 2.21 | 2.25 | 2.16 | 2.20 | -0.90% | 68,859,523 |
| 2026-07-29 | 2.15 | 2.22 | 2.12 | 2.22 | +4.23% | 63,892,762 |
| 2026-07-28 | 2.13 | 2.15 | 2.11 | 2.13 | -0.93% | 37,450,320 |
| 2026-07-27 | 2.12 | 2.16 | 2.09 | 2.15 | +1.90% | 42,454,199 |
| 2026-07-24 | 2.18 | 2.19 | 2.09 | 2.11 | -4.09% | 38,715,227 |
| 2026-07-23 | 2.17 | 2.21 | 2.11 | 2.20 | +1.38% | 64,968,879 |
| 2026-07-22 | 2.04 | 2.18 | 2.01 | 2.17 | +6.37% | 104,391,570 |
| 2026-07-21 | 2.03 | 2.05 | 1.99 | 2.04 | +0.49% | 39,992,641 |
| 2026-07-20 | 2.01 | 2.04 | 1.97 | 2.03 | +1.00% | 57,164,805 |
| 2026-07-17 | 2.04 | 2.11 | 1.96 | 2.01 | -1.47% | 72,457,727 |
| 2026-07-16 | 1.98 | 2.06 | 1.98 | 2.04 | +3.55% | 47,966,605 |
| 2026-07-15 | 1.97 | 2.00 | 1.94 | 1.97 | +0.00% | 69,944,812 |
| 2026-07-14 | 1.94 | 1.99 | 1.87 | 1.97 | +1.55% | 60,613,406 |
| 2026-07-13 | 1.99 | 2.01 | 1.92 | 1.94 | -2.51% | 46,783,512 |
| 2026-07-10 | 1.97 | 2.06 | 1.94 | 1.99 | +1.02% | 54,698,316 |
| 2026-07-09 | 1.98 | 2.02 | 1.95 | 1.97 | -0.51% | 58,153,137 |
| 2026-07-08 | 1.98 | 2.03 | 1.95 | 1.98 | -1.98% | 70,305,852 |
| 2026-07-07 | 2.10 | 2.10 | 2.00 | 2.02 | -3.81% | 77,379,609 |
| 2026-07-06 | 2.14 | 2.14 | 2.08 | 2.10 | -0.47% | 31,887,115 |
| 2026-07-03 | 2.07 | 2.13 | 2.05 | 2.11 | +1.93% | 45,326,473 |
| 2026-07-02 | 2.07 | 2.15 | 2.03 | 2.07 | +0.49% | 65,783,188 |
| 2026-06-30 | 2.03 | 2.08 | 2.01 | 2.06 | +1.48% | 71,971,664 |
| 2026-06-29 | 2.02 | 2.06 | 2.00 | 2.03 | +1.50% | 49,476,305 |
| 2026-06-26 | 2.04 | 2.08 | 1.97 | 2.00 | -1.96% | 76,650,633 |
| 2026-06-25 | 2.00 | 2.05 | 1.94 | 2.04 | +2.00% | 102,300,773 |
| 2026-06-24 | 2.08 | 2.08 | 1.93 | 2.00 | -3.85% | 129,704,117 |
| 2026-06-23 | 2.26 | 2.26 | 2.04 | 2.08 | -7.96% | 116,153,344 |
| 2026-06-22 | 2.35 | 2.35 | 2.20 | 2.26 | -3.83% | 111,246,477 |
| 2026-06-18 | 2.39 | 2.39 | 2.32 | 2.35 | -2.08% | 52,228,008 |
| 2026-06-17 | 2.40 | 2.43 | 2.38 | 2.40 | +0.00% | 27,483,811 |
| 2026-06-16 | 2.47 | 2.48 | 2.36 | 2.40 | -2.83% | 55,584,312 |
| 2026-06-15 | 2.45 | 2.51 | 2.45 | 2.47 | +2.49% | 37,560,078 |
| 2026-06-12 | 2.46 | 2.50 | 2.40 | 2.41 | -1.63% | 34,087,031 |
| 2026-06-11 | 2.50 | 2.50 | 2.39 | 2.45 | -2.39% | 69,094,602 |
| 2026-06-10 | 2.40 | 2.53 | 2.33 | 2.51 | +3.72% | 83,700,523 |
| 2026-06-09 | 2.44 | 2.45 | 2.37 | 2.42 | -0.82% | 51,340,688 |
| 2026-06-08 | 2.50 | 2.50 | 2.41 | 2.44 | -3.56% | 72,228,109 |
| 2026-06-05 | 2.61 | 2.61 | 2.51 | 2.53 | -3.07% | 49,617,488 |
| 2026-06-04 | 2.59 | 2.67 | 2.55 | 2.61 | +0.77% | 60,261,191 |
| 2026-06-03 | 2.68 | 2.68 | 2.56 | 2.59 | -3.00% | 57,844,340 |
| 2026-06-02 | 2.71 | 2.73 | 2.61 | 2.67 | -1.48% | 76,912,352 |
| 2026-06-01 | 2.67 | 2.74 | 2.62 | 2.71 | +1.50% | 39,597,793 |
| 2026-05-29 | 2.68 | 2.74 | 2.64 | 2.67 | +0.00% | 80,507,195 |
| 2026-05-28 | 2.69 | 2.69 | 2.58 | 2.67 | -1.11% | 65,682,641 |
| 2026-05-27 | 2.80 | 2.80 | 2.66 | 2.70 | -2.88% | 43,767,020 |
| 2026-05-26 | 2.71 | 2.83 | 2.65 | 2.78 | +2.58% | 61,241,031 |
| 2026-05-22 | 2.75 | 2.78 | 2.63 | 2.71 | -0.73% | 69,357,992 |
| 2026-05-21 | 2.75 | 2.80 | 2.72 | 2.73 | +0.74% | 42,237,160 |
| 2026-05-20 | 2.89 | 2.89 | 2.68 | 2.71 | -5.24% | 92,919,102 |
| 2026-05-19 | 2.85 | 2.92 | 2.84 | 2.86 | +0.70% | 60,745,480 |
| 2026-05-18 | 2.96 | 2.97 | 2.81 | 2.84 | -5.02% | 78,732,156 |
| 2026-05-15 | 3.08 | 3.09 | 2.94 | 2.99 | -3.24% | 66,850,148 |
| 2026-05-14 | 3.17 | 3.23 | 3.05 | 3.09 | -0.96% | 40,862,078 |
| 2026-05-13 | 3.20 | 3.20 | 3.10 | 3.12 | -2.50% | 29,225,131 |
| 2026-05-12 | 3.13 | 3.23 | 3.11 | 3.20 | +2.24% | 47,087,680 |
| 2026-05-11 | 3.12 | 3.18 | 3.10 | 3.13 | +0.00% | 33,571,434 |
| 2026-05-08 | 3.14 | 3.14 | 3.04 | 3.13 | -0.95% | 47,098,262 |
| 2026-05-07 | 3.04 | 3.20 | 3.04 | 3.16 | +4.98% | 119,970,898 |
| 2026-05-06 | 2.95 | 3.04 | 2.92 | 3.01 | +0.67% | 45,897,078 |
| 2026-05-05 | 3.01 | 3.01 | 2.93 | 2.99 | -0.99% | 20,575,131 |
| 2026-05-04 | 2.92 | 3.05 | 2.86 | 3.02 | +5.59% | 52,425,930 |
| 2026-04-30 | 2.96 | 2.98 | 2.84 | 2.86 | -3.70% | 60,774,141 |
| 2026-04-29 | 2.91 | 3.00 | 2.88 | 2.97 | +2.41% | 61,871,113 |
| 2026-04-28 | 2.99 | 2.99 | 2.87 | 2.90 | -3.65% | 82,533,891 |
| 2026-04-27 | 3.06 | 3.07 | 2.99 | 3.01 | -1.63% | 30,897,920 |
| 2026-04-24 | 3.02 | 3.07 | 2.99 | 3.06 | +1.32% | 26,871,020 |
| 2026-04-23 | 3.05 | 3.06 | 2.97 | 3.02 | -0.66% | 36,585,848 |
| 2026-04-22 | 3.19 | 3.19 | 3.03 | 3.04 | -4.40% | 50,433,781 |
| 2026-04-21 | 3.08 | 3.22 | 3.08 | 3.18 | +3.25% | 63,005,000 |
| 2026-04-20 | 2.91 | 3.12 | 2.89 | 3.08 | +6.21% | 97,486,250 |
| 2026-04-17 | 2.95 | 2.96 | 2.87 | 2.90 | -2.36% | 38,953,953 |
| 2026-04-16 | 2.92 | 2.98 | 2.92 | 2.97 | +2.06% | 47,355,379 |
| 2026-04-15 | 2.91 | 2.97 | 2.89 | 2.91 | +1.04% | 44,117,770 |
| 2026-04-14 | 2.99 | 3.03 | 2.86 | 2.88 | -3.36% | 100,038,703 |
| 2026-04-13 | 3.00 | 3.00 | 2.91 | 2.98 | -1.00% | 63,008,820 |
| 2026-04-10 | 3.01 | 3.09 | 2.98 | 3.01 | +0.00% | 48,150,859 |
| 2026-04-09 | 3.10 | 3.10 | 2.99 | 3.01 | -2.90% | 47,844,352 |
| 2026-04-08 | 3.01 | 3.11 | 3.01 | 3.10 | +3.68% | 54,425,922 |
| 2026-04-02 | 2.99 | 3.00 | 2.93 | 2.99 | +0.00% | 30,541,680 |
| 2026-04-01 | 2.96 | 3.02 | 2.93 | 2.99 | +2.75% | 57,649,633 |
| 2026-03-31 | 3.01 | 3.04 | 2.89 | 2.91 | -3.64% | 71,210,445 |
| 2026-03-30 | 3.14 | 3.14 | 2.95 | 3.02 | -3.82% | 75,336,648 |
| 2026-03-27 | 3.12 | 3.18 | 3.09 | 3.14 | +0.64% | 31,541,730 |
| 2026-03-26 | 3.23 | 3.25 | 3.11 | 3.12 | -3.41% | 62,639,273 |
| 2026-03-25 | 3.24 | 3.28 | 3.20 | 3.23 | +0.62% | 48,625,312 |
| 2026-03-24 | 3.26 | 3.29 | 3.09 | 3.21 | -0.93% | 76,051,211 |
| 2026-03-23 | 3.46 | 3.46 | 3.17 | 3.24 | -5.81% | 122,860,305 |
| 2026-03-20 | 3.27 | 3.60 | 3.27 | 3.44 | +3.30% | 111,369,602 |
| 2026-03-19 | 3.36 | 3.38 | 3.28 | 3.33 | -1.19% | 65,470,641 |
| 2026-03-18 | 3.38 | 3.43 | 3.35 | 3.37 | +0.00% | 49,061,328 |
| 2026-03-17 | 3.36 | 3.47 | 3.32 | 3.37 | +1.20% | 45,342,391 |
| 2026-03-16 | 3.35 | 3.36 | 3.24 | 3.33 | -0.89% | 38,051,289 |
| 2026-03-13 | 3.45 | 3.48 | 3.34 | 3.36 | -2.61% | 39,350,000 |
| 2026-03-12 | 3.38 | 3.47 | 3.34 | 3.45 | +1.77% | 53,771,609 |
| 2026-03-11 | 3.31 | 3.47 | 3.29 | 3.39 | +3.67% | 80,478,969 |
| 2026-03-10 | 3.29 | 3.32 | 3.20 | 3.27 | +0.62% | 53,660,922 |
| 2026-03-09 | 3.25 | 3.28 | 3.10 | 3.25 | -0.91% | 70,273,000 |
| 2026-03-06 | 3.34 | 3.37 | 3.23 | 3.28 | -0.91% | 46,411,289 |
| 2026-03-05 | 3.25 | 3.35 | 3.22 | 3.31 | +2.16% | 52,744,391 |
| 2026-03-04 | 3.13 | 3.32 | 3.11 | 3.24 | +4.18% | 90,825,672 |
| 2026-03-03 | 3.31 | 3.37 | 3.08 | 3.11 | -6.33% | 174,541,297 |
| 2026-03-02 | 3.38 | 3.43 | 3.29 | 3.32 | -4.05% | 100,108,797 |
| 2026-02-27 | 3.40 | 3.48 | 3.37 | 3.46 | +1.17% | 73,957,203 |
| 2026-02-26 | 3.50 | 3.54 | 3.39 | 3.42 | -2.29% | 64,815,898 |
| 2026-02-25 | 3.66 | 3.66 | 3.44 | 3.50 | -3.58% | 96,842,484 |
| 2026-02-24 | 3.65 | 3.69 | 3.59 | 3.63 | -1.89% | 43,088,910 |
| 2026-02-23 | 3.55 | 3.73 | 3.55 | 3.70 | +4.82% | 56,386,379 |
| 2026-02-20 | 3.54 | 3.61 | 3.49 | 3.53 | -0.28% | 23,131,100 |
| 2026-02-16 | 3.49 | 3.55 | 3.43 | 3.54 | +0.57% | 14,595,970 |
| 2026-02-13 | 3.58 | 3.58 | 3.43 | 3.52 | -1.95% | 49,080,793 |
| 2026-02-12 | 3.53 | 3.62 | 3.51 | 3.59 | +1.13% | 39,458,551 |
| 2026-02-11 | 3.56 | 3.59 | 3.50 | 3.55 | -0.28% | 36,294,391 |
| 2026-02-10 | 3.55 | 3.61 | 3.52 | 3.56 | +0.28% | 31,415,670 |
| 2026-02-09 | 3.55 | 3.70 | 3.53 | 3.55 | +0.85% | 84,356,414 |
| 2026-02-06 | 3.40 | 3.58 | 3.39 | 3.52 | +1.44% | 81,336,211 |
| 2026-02-05 | 3.56 | 3.56 | 3.33 | 3.47 | -2.25% | 92,758,477 |
| 2026-02-04 | 3.45 | 3.65 | 3.40 | 3.55 | +2.60% | 134,935,812 |
| 2026-02-03 | 3.37 | 3.52 | 3.37 | 3.46 | +2.67% | 86,490,141 |
| 2026-02-02 | 3.36 | 3.53 | 3.33 | 3.37 | -0.30% | 82,512,828 |
| 2026-01-30 | 3.48 | 3.48 | 3.31 | 3.38 | -3.43% | 74,026,062 |
| 2026-01-29 | 3.41 | 3.51 | 3.37 | 3.50 | +2.04% | 79,960,625 |
| 2026-01-28 | 3.46 | 3.48 | 3.38 | 3.43 | +0.00% | 67,121,688 |
| 2026-01-27 | 3.41 | 3.46 | 3.31 | 3.43 | +1.48% | 75,953,820 |
| 2026-01-26 | 3.59 | 3.63 | 3.36 | 3.38 | -5.85% | 119,201,797 |
| 2026-01-23 | 3.22 | 3.60 | 3.22 | 3.59 | +11.15% | 250,614,703 |
| 2026-01-22 | 3.19 | 3.25 | 3.17 | 3.23 | +1.89% | 35,982,328 |
| 2026-01-21 | 3.15 | 3.20 | 3.13 | 3.17 | -0.31% | 35,571,301 |
| 2026-01-20 | 3.18 | 3.21 | 3.12 | 3.18 | +0.00% | 58,734,520 |
| 2026-01-19 | 3.20 | 3.22 | 3.13 | 3.18 | -0.93% | 47,494,930 |
| 2026-01-16 | 3.15 | 3.27 | 3.15 | 3.21 | +2.56% | 83,397,078 |
| 2026-01-15 | 3.15 | 3.19 | 3.08 | 3.13 | -0.95% | 53,864,719 |
| 2026-01-14 | 3.20 | 3.23 | 3.11 | 3.16 | -1.25% | 55,687,699 |
| 2026-01-13 | 3.22 | 3.30 | 3.18 | 3.20 | +0.95% | 54,607,289 |
| 2026-01-12 | 3.10 | 3.20 | 3.08 | 3.17 | +1.93% | 55,621,434 |
| 2026-01-09 | 3.20 | 3.22 | 3.07 | 3.11 | -3.72% | 79,233,375 |
| 2026-01-08 | 3.22 | 3.28 | 3.17 | 3.23 | +0.31% | 63,184,527 |
| 2026-01-07 | 3.20 | 3.25 | 3.19 | 3.22 | +0.63% | 38,062,312 |
| 2026-01-06 | 3.10 | 3.21 | 3.10 | 3.20 | +3.90% | 58,083,000 |
| 2026-01-05 | 3.05 | 3.13 | 3.01 | 3.08 | +0.65% | 39,178,609 |
| 2026-01-02 | 2.97 | 3.08 | 2.97 | 3.06 | +3.03% | 29,751,711 |
| 2025-12-31 | 3.02 | 3.04 | 2.95 | 2.97 | -1.66% | 22,571,400 |
| 2025-12-30 | 3.03 | 3.06 | 2.97 | 3.02 | -0.66% | 37,880,762 |
| 2025-12-29 | 3.03 | 3.10 | 3.02 | 3.04 | +0.66% | 52,056,141 |
| 2025-12-24 | 2.97 | 3.09 | 2.95 | 3.02 | +1.68% | 35,654,219 |
| 2025-12-23 | 2.97 | 2.99 | 2.90 | 2.97 | +0.00% | 32,680,961 |
| 2025-12-22 | 3.00 | 3.03 | 2.94 | 2.97 | -1.00% | 48,242,781 |
| 2025-12-19 | 2.95 | 3.02 | 2.95 | 3.00 | +2.04% | 63,014,289 |
| 2025-12-18 | 2.97 | 2.99 | 2.90 | 2.94 | -1.01% | 38,047,621 |
| 2025-12-17 | 2.91 | 2.99 | 2.91 | 2.97 | +2.06% | 50,291,848 |
| 2025-12-16 | 2.98 | 3.00 | 2.88 | 2.91 | -3.00% | 74,904,070 |
| 2025-12-15 | 2.99 | 3.04 | 2.96 | 3.00 | -0.66% | 43,584,793 |
| 2025-12-12 | 2.99 | 3.02 | 2.96 | 3.02 | +1.34% | 102,796,000 |
| 2025-12-11 | 3.02 | 3.07 | 2.96 | 2.98 | -1.32% | 56,094,461 |
| 2025-12-10 | 3.10 | 3.11 | 2.99 | 3.02 | -3.21% | 73,267,555 |
| 2025-12-09 | 3.27 | 3.27 | 3.09 | 3.12 | -4.59% | 91,134,977 |
| 2025-12-08 | 3.26 | 3.30 | 3.20 | 3.27 | +0.62% | 55,071,219 |
| 2025-12-05 | 3.23 | 3.27 | 3.20 | 3.25 | +0.31% | 28,213,949 |
| 2025-12-04 | 3.18 | 3.24 | 3.16 | 3.24 | +1.89% | 34,388,121 |
| 2025-12-03 | 3.21 | 3.23 | 3.15 | 3.18 | -1.55% | 27,332,400 |
| 2025-12-02 | 3.21 | 3.24 | 3.16 | 3.23 | +0.62% | 27,081,070 |
| 2025-12-01 | 3.21 | 3.24 | 3.16 | 3.21 | -0.31% | 31,386,730 |
| 2025-11-28 | 3.21 | 3.23 | 3.16 | 3.22 | +0.63% | 37,115,090 |
| 2025-11-27 | 3.19 | 3.26 | 3.17 | 3.20 | +0.63% | 37,718,180 |
| 2025-11-26 | 3.16 | 3.24 | 3.15 | 3.18 | +1.27% | 54,083,953 |
| 2025-11-25 | 3.18 | 3.21 | 3.10 | 3.14 | +0.00% | 62,759,047 |
| 2025-11-24 | 3.25 | 3.28 | 3.08 | 3.14 | -1.88% | 150,986,500 |
| 2025-11-21 | 3.39 | 3.39 | 3.17 | 3.20 | -7.51% | 178,280,094 |
| 2025-11-20 | 3.52 | 3.55 | 3.43 | 3.46 | -1.14% | 50,641,871 |
| 2025-11-19 | 3.60 | 3.60 | 3.45 | 3.50 | -1.41% | 66,120,320 |
| 2025-11-18 | 3.67 | 3.69 | 3.52 | 3.55 | -3.27% | 59,742,352 |
| 2025-11-17 | 3.72 | 3.77 | 3.62 | 3.67 | -1.61% | 51,033,809 |
| 2025-11-14 | 3.73 | 3.87 | 3.71 | 3.73 | -1.58% | 75,100,367 |
| 2025-11-13 | 3.74 | 3.90 | 3.72 | 3.79 | +1.61% | 64,542,699 |
| 2025-11-12 | 3.92 | 3.93 | 3.63 | 3.73 | -4.85% | 106,241,695 |
| 2025-11-11 | 4.00 | 4.08 | 3.89 | 3.92 | -2.00% | 55,652,281 |
| 2025-11-10 | 4.00 | 4.10 | 3.94 | 4.00 | +0.50% | 86,852,047 |
| 2025-11-07 | 3.65 | 4.01 | 3.65 | 3.98 | +7.86% | 250,220,500 |
| 2025-11-06 | 3.60 | 3.76 | 3.57 | 3.69 | +3.36% | 67,823,969 |
| 2025-11-05 | 3.49 | 3.64 | 3.40 | 3.57 | +0.85% | 82,787,742 |
| 2025-11-04 | 3.64 | 3.67 | 3.51 | 3.54 | -2.75% | 41,362,910 |
| 2025-11-03 | 3.62 | 3.67 | 3.51 | 3.64 | +1.68% | 60,029,059 |
| 2025-10-31 | 3.77 | 3.79 | 3.56 | 3.58 | -5.04% | 75,809,453 |
| 2025-10-30 | 3.80 | 3.83 | 3.71 | 3.77 | +3.01% | 122,021,398 |
| 2025-10-28 | 3.54 | 3.78 | 3.53 | 3.66 | +4.27% | 160,468,188 |
| 2025-10-27 | 3.51 | 3.59 | 3.49 | 3.51 | +1.15% | 42,818,719 |
| 2025-10-24 | 3.43 | 3.49 | 3.43 | 3.47 | +1.76% | 34,421,383 |
| 2025-10-23 | 3.44 | 3.44 | 3.32 | 3.41 | -0.58% | 51,507,203 |
| 2025-10-22 | 3.46 | 3.46 | 3.34 | 3.43 | -0.58% | 40,899,443 |
| 2025-10-21 | 3.46 | 3.50 | 3.44 | 3.45 | +0.88% | 45,990,373 |
| 2025-10-20 | 3.52 | 3.56 | 3.41 | 3.42 | -0.29% | 69,475,125 |
| 2025-10-17 | 3.72 | 3.79 | 3.40 | 3.43 | -6.79% | 253,839,109 |
| 2025-10-16 | 3.68 | 3.74 | 3.64 | 3.68 | -0.27% | 95,503,679 |
| 2025-10-15 | 3.60 | 3.75 | 3.55 | 3.69 | +3.65% | 102,621,185 |
| 2025-10-14 | 3.51 | 3.76 | 3.48 | 3.56 | +1.42% | 161,917,500 |
| 2025-10-13 | 3.40 | 3.52 | 3.30 | 3.51 | -2.23% | 158,920,984 |
| 2025-10-10 | 3.80 | 3.82 | 3.58 | 3.59 | -6.02% | 101,102,000 |
| 2025-10-09 | 3.66 | 3.93 | 3.58 | 3.82 | +2.41% | 150,280,000 |
| 2025-10-08 | 3.82 | 3.83 | 3.67 | 3.73 | -1.06% | 42,298,199 |
| 2025-10-06 | 3.82 | 3.82 | 3.73 | 3.77 | -1.31% | 24,381,311 |
| 2025-10-03 | 3.77 | 3.83 | 3.72 | 3.82 | +1.06% | 53,017,495 |
| 2025-10-02 | 3.45 | 3.82 | 3.45 | 3.78 | +9.88% | 148,873,409 |
| 2025-09-30 | 3.40 | 3.48 | 3.36 | 3.44 | +1.18% | 61,155,438 |
| 2025-09-29 | 3.31 | 3.42 | 3.30 | 3.40 | +2.10% | 54,322,366 |
| 2025-09-26 | 3.42 | 3.42 | 3.31 | 3.33 | -2.63% | 48,195,680 |
| 2025-09-25 | 3.42 | 3.51 | 3.41 | 3.42 | +0.00% | 80,661,987 |
| 2025-09-24 | 3.25 | 3.45 | 3.24 | 3.42 | +4.91% | 91,221,133 |
| 2025-09-23 | 3.35 | 3.36 | 3.22 | 3.26 | -2.40% | 102,632,305 |
| 2025-09-22 | 3.39 | 3.40 | 3.32 | 3.34 | -1.47% | 68,069,664 |
| 2025-09-19 | 3.37 | 3.46 | 3.37 | 3.39 | +0.59% | 94,899,941 |
| 2025-09-18 | 3.56 | 3.58 | 3.31 | 3.37 | -5.87% | 150,255,897 |
| 2025-09-17 | 3.47 | 3.60 | 3.44 | 3.58 | +2.87% | 100,661,764 |
| 2025-09-16 | 3.45 | 3.54 | 3.37 | 3.48 | +2.05% | 82,429,677 |
| 2025-09-15 | 3.45 | 3.52 | 3.39 | 3.41 | -1.45% | 67,389,635 |
| 2025-09-12 | 3.55 | 3.58 | 3.41 | 3.46 | -1.42% | 90,691,566 |
| 2025-09-11 | 3.51 | 3.58 | 3.46 | 3.51 | +0.00% | 82,576,969 |
| 2025-09-10 | 3.61 | 3.62 | 3.46 | 3.51 | -2.77% | 80,535,927 |
| 2025-09-09 | 3.68 | 3.73 | 3.57 | 3.61 | -1.10% | 89,942,034 |
| 2025-09-08 | 3.70 | 3.74 | 3.57 | 3.65 | -1.62% | 116,734,650 |
| 2025-09-05 | 3.48 | 3.74 | 3.44 | 3.71 | +7.54% | 280,019,153 |
| 2025-09-04 | 3.40 | 3.52 | 3.34 | 3.45 | +2.07% | 153,667,138 |
| 2025-09-03 | 3.35 | 3.48 | 3.34 | 3.38 | +2.11% | 120,040,309 |
| 2025-09-02 | 3.40 | 3.49 | 3.26 | 3.31 | -2.65% | 90,136,410 |
| 2025-09-01 | 3.40 | 3.41 | 3.29 | 3.40 | +0.89% | 79,871,703 |
| 2025-08-29 | 3.22 | 3.45 | 3.17 | 3.37 | +5.97% | 174,489,797 |
| 2025-08-28 | 3.15 | 3.20 | 3.07 | 3.18 | +0.32% | 107,726,400 |
| 2025-08-27 | 3.30 | 3.34 | 3.14 | 3.17 | -3.06% | 88,333,721 |
| 2025-08-26 | 3.29 | 3.37 | 3.25 | 3.27 | -0.61% | 96,672,780 |
| 2025-08-25 | 3.24 | 3.35 | 3.24 | 3.29 | +3.13% | 107,353,078 |
| 2025-08-22 | 3.23 | 3.29 | 3.18 | 3.19 | -1.24% | 89,986,469 |
| 2025-08-21 | 3.26 | 3.28 | 3.19 | 3.23 | -0.92% | 74,364,482 |
| 2025-08-20 | 3.26 | 3.32 | 3.18 | 3.26 | +0.31% | 96,591,311 |
| 2025-08-19 | 3.40 | 3.40 | 3.22 | 3.25 | -4.41% | 107,905,721 |
| 2025-08-18 | 3.44 | 3.55 | 3.37 | 3.40 | +0.59% | 113,191,702 |
| 2025-08-15 | 3.19 | 3.49 | 3.17 | 3.38 | +5.96% | 212,346,084 |
| 2025-08-14 | 3.24 | 3.27 | 3.18 | 3.19 | -2.15% | 47,258,106 |
| 2025-08-13 | 3.31 | 3.33 | 3.19 | 3.26 | -1.51% | 80,372,867 |
| 2025-08-12 | 3.31 | 3.32 | 3.24 | 3.31 | -0.30% | 47,918,020 |
| 2025-08-11 | 3.19 | 3.36 | 3.18 | 3.32 | +5.06% | 135,376,703 |
| 2025-08-08 | 3.12 | 3.24 | 3.09 | 3.16 | +1.61% | 90,788,555 |
| 2025-08-07 | 3.12 | 3.20 | 3.04 | 3.11 | -0.32% | 66,289,727 |
| 2025-08-06 | 3.13 | 3.15 | 3.08 | 3.12 | -0.64% | 61,871,961 |
| 2025-08-05 | 3.09 | 3.18 | 3.05 | 3.14 | +1.95% | 69,563,344 |
| 2025-08-04 | 3.07 | 3.13 | 3.04 | 3.08 | -0.32% | 49,783,152 |
| 2025-08-01 | 3.05 | 3.26 | 3.04 | 3.09 | +1.31% | 137,832,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+7.25%). Worst month: Oct (-11.17%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Xinyi Solar Holdings Ltd's (0968.HK) latest close?
2.44 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0968.HK's 52-week high and low?
4.10 high and 1.87 low over the trailing 52 weeks, as of 2026-08-07.
What is Xinyi Solar Holdings Ltd's strongest and weakest month historically?
Historically, 0968.HK's strongest calendar month has been Sep (average +7.25%) and its weakest Oct (average -11.17%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 943 daily bars in the Closelook data lake.