Xtep International Holdings Limited (1368.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:59PM HKT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.460 | 4.570 | 4.360 | 4.560 | 4.560 | 8,201,000 |
| 18 Apr 2024 | 4.400 | 4.510 | 4.330 | 4.460 | 4.460 | 7,809,500 |
| 17 Apr 2024 | 4.350 | 4.540 | 4.310 | 4.370 | 4.370 | 9,603,197 |
| 16 Apr 2024 | 4.350 | 4.410 | 4.260 | 4.350 | 4.350 | 13,536,668 |
| 15 Apr 2024 | 4.740 | 4.740 | 4.340 | 4.490 | 4.490 | 24,635,808 |
| 12 Apr 2024 | 4.800 | 4.820 | 4.690 | 4.750 | 4.750 | 5,367,737 |
| 11 Apr 2024 | 4.740 | 4.810 | 4.670 | 4.800 | 4.800 | 4,101,040 |
| 10 Apr 2024 | 4.700 | 4.830 | 4.650 | 4.770 | 4.770 | 6,965,000 |
| 09 Apr 2024 | 4.630 | 4.730 | 4.560 | 4.630 | 4.630 | 7,643,000 |
| 08 Apr 2024 | 4.800 | 4.800 | 4.590 | 4.630 | 4.630 | 8,065,121 |
| 05 Apr 2024 | 4.750 | 4.870 | 4.700 | 4.800 | 4.800 | 4,179,642 |
| 03 Apr 2024 | 4.900 | 4.920 | 4.730 | 4.800 | 4.800 | 10,316,042 |
| 02 Apr 2024 | 4.930 | 4.970 | 4.820 | 4.900 | 4.900 | 11,626,915 |
| 28 Mar 2024 | 4.720 | 4.880 | 4.670 | 4.850 | 4.850 | 9,131,498 |
| 27 Mar 2024 | 4.690 | 4.790 | 4.630 | 4.720 | 4.720 | 12,151,000 |
| 26 Mar 2024 | 4.670 | 4.760 | 4.660 | 4.710 | 4.710 | 5,421,640 |
| 25 Mar 2024 | 4.850 | 4.850 | 4.670 | 4.720 | 4.720 | 9,075,500 |
| 22 Mar 2024 | 4.900 | 4.920 | 4.760 | 4.870 | 4.870 | 14,308,904 |
| 21 Mar 2024 | 5.100 | 5.190 | 4.850 | 4.890 | 4.890 | 20,731,500 |
| 20 Mar 2024 | 4.960 | 5.200 | 4.890 | 5.040 | 5.040 | 30,550,674 |
| 19 Mar 2024 | 4.620 | 5.080 | 4.410 | 4.950 | 4.950 | 48,225,315 |
| 18 Mar 2024 | 4.730 | 4.780 | 4.450 | 4.540 | 4.540 | 30,617,816 |
| 15 Mar 2024 | 4.560 | 4.750 | 4.500 | 4.730 | 4.730 | 16,544,601 |
| 14 Mar 2024 | 4.610 | 4.740 | 4.520 | 4.610 | 4.610 | 16,789,585 |
| 13 Mar 2024 | 4.590 | 4.760 | 4.570 | 4.630 | 4.630 | 19,507,000 |
| 12 Mar 2024 | 4.310 | 4.740 | 4.230 | 4.570 | 4.570 | 29,757,000 |
| 11 Mar 2024 | 4.250 | 4.270 | 4.180 | 4.260 | 4.260 | 4,628,500 |
| 08 Mar 2024 | 4.100 | 4.220 | 4.090 | 4.180 | 4.180 | 6,208,000 |
| 07 Mar 2024 | 4.170 | 4.210 | 4.060 | 4.070 | 4.070 | 10,471,000 |
| 06 Mar 2024 | 4.080 | 4.260 | 4.060 | 4.160 | 4.160 | 7,574,516 |
| 05 Mar 2024 | 4.200 | 4.200 | 4.050 | 4.080 | 4.080 | 11,908,412 |
| 04 Mar 2024 | 4.500 | 4.500 | 4.210 | 4.240 | 4.240 | 13,148,500 |
| 01 Mar 2024 | 4.360 | 4.510 | 4.170 | 4.400 | 4.400 | 33,171,138 |
| 29 Feb 2024 | 4.290 | 4.440 | 4.250 | 4.330 | 4.330 | 112,483,690 |
| 28 Feb 2024 | 4.440 | 4.450 | 4.290 | 4.300 | 4.300 | 8,422,000 |
| 27 Feb 2024 | 4.240 | 4.430 | 4.140 | 4.390 | 4.390 | 10,787,037 |
| 26 Feb 2024 | 4.250 | 4.360 | 4.200 | 4.240 | 4.240 | 6,156,308 |
| 23 Feb 2024 | 4.360 | 4.370 | 4.250 | 4.300 | 4.300 | 6,945,500 |
| 22 Feb 2024 | 4.250 | 4.370 | 4.140 | 4.360 | 4.360 | 10,814,461 |
| 21 Feb 2024 | 4.030 | 4.330 | 3.960 | 4.220 | 4.220 | 14,086,043 |
| 20 Feb 2024 | 4.200 | 4.200 | 4.040 | 4.100 | 4.100 | 7,385,500 |
| 19 Feb 2024 | 4.270 | 4.280 | 4.070 | 4.150 | 4.150 | 7,385,000 |
| 16 Feb 2024 | 4.070 | 4.350 | 4.020 | 4.310 | 4.310 | 7,011,818 |
| 15 Feb 2024 | 4.000 | 4.050 | 3.800 | 4.040 | 4.040 | 6,102,924 |
| 14 Feb 2024 | 3.950 | 4.000 | 3.680 | 3.970 | 3.970 | 8,385,000 |
| 09 Feb 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | - |
| 08 Feb 2024 | 3.960 | 4.020 | 3.910 | 4.000 | 4.000 | 6,238,464 |
| 07 Feb 2024 | 4.050 | 4.150 | 3.940 | 4.000 | 4.000 | 12,021,564 |
| 06 Feb 2024 | 3.750 | 4.020 | 3.710 | 4.010 | 4.010 | 12,858,529 |
| 05 Feb 2024 | 3.850 | 3.870 | 3.710 | 3.750 | 3.750 | 9,514,793 |
| 02 Feb 2024 | 3.830 | 4.030 | 3.790 | 3.880 | 3.880 | 9,738,658 |
| 01 Feb 2024 | 3.840 | 3.870 | 3.690 | 3.810 | 3.810 | 10,230,500 |
| 31 Jan 2024 | 3.810 | 3.890 | 3.770 | 3.840 | 3.840 | 8,060,000 |
| 30 Jan 2024 | 4.020 | 4.020 | 3.830 | 3.850 | 3.850 | 7,323,257 |
| 29 Jan 2024 | 3.980 | 4.150 | 3.980 | 4.060 | 4.060 | 7,542,500 |
| 26 Jan 2024 | 4.140 | 4.140 | 3.930 | 3.980 | 3.980 | 10,039,882 |
| 25 Jan 2024 | 4.100 | 4.150 | 3.970 | 4.150 | 4.150 | 10,526,219 |
| 24 Jan 2024 | 4.000 | 4.130 | 3.930 | 4.090 | 4.090 | 9,428,211 |
| 23 Jan 2024 | 3.790 | 3.980 | 3.750 | 3.900 | 3.900 | 9,912,325 |
| 22 Jan 2024 | 3.990 | 3.990 | 3.710 | 3.780 | 3.780 | 13,563,949 |
| 19 Jan 2024 | 4.100 | 4.110 | 3.960 | 4.010 | 4.010 | 6,220,143 |
| 18 Jan 2024 | 4.010 | 4.140 | 3.950 | 4.100 | 4.100 | 11,817,744 |
| 17 Jan 2024 | 4.200 | 4.200 | 3.940 | 4.000 | 4.000 | 12,348,992 |
| 16 Jan 2024 | 4.250 | 4.280 | 4.160 | 4.200 | 4.200 | 11,556,899 |
| 15 Jan 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| 12 Jan 2024 | 4.350 | 4.470 | 4.310 | 4.350 | 4.350 | 16,278,269 |
| 11 Jan 2024 | 4.200 | 4.400 | 4.090 | 4.350 | 4.350 | 24,248,057 |
| 10 Jan 2024 | 3.840 | 4.180 | 3.670 | 4.140 | 4.140 | 27,974,769 |
| 09 Jan 2024 | 3.700 | 3.940 | 3.610 | 3.810 | 3.810 | 23,101,303 |
| 08 Jan 2024 | 3.800 | 3.800 | 3.610 | 3.680 | 3.680 | 13,617,614 |
| 05 Jan 2024 | 3.870 | 3.870 | 3.760 | 3.780 | 3.780 | 15,574,823 |
| 04 Jan 2024 | 3.920 | 3.940 | 3.760 | 3.860 | 3.860 | 28,746,481 |
| 03 Jan 2024 | 4.100 | 4.100 | 3.840 | 3.950 | 3.950 | 25,122,330 |
| 02 Jan 2024 | 4.440 | 4.480 | 4.090 | 4.110 | 4.110 | 13,124,367 |
| 29 Dec 2023 | 4.440 | 4.500 | 4.340 | 4.410 | 4.410 | 5,969,908 |
| 28 Dec 2023 | 4.270 | 4.510 | 4.240 | 4.490 | 4.490 | 12,431,503 |
| 27 Dec 2023 | 4.450 | 4.450 | 4.220 | 4.260 | 4.260 | 10,894,000 |
| 22 Dec 2023 | 4.460 | 4.560 | 4.400 | 4.420 | 4.420 | 9,648,067 |
| 21 Dec 2023 | 4.390 | 4.530 | 4.350 | 4.490 | 4.490 | 7,694,191 |
| 20 Dec 2023 | 4.370 | 4.470 | 4.370 | 4.390 | 4.390 | 7,457,147 |
| 19 Dec 2023 | 4.350 | 4.420 | 4.250 | 4.340 | 4.340 | 7,343,538 |
| 18 Dec 2023 | 4.450 | 4.540 | 4.330 | 4.350 | 4.350 | 6,377,122 |
| 15 Dec 2023 | 4.380 | 4.510 | 4.370 | 4.430 | 4.430 | 10,423,500 |
| 14 Dec 2023 | 4.370 | 4.440 | 4.270 | 4.320 | 4.320 | 12,357,473 |
| 13 Dec 2023 | 4.500 | 4.500 | 4.300 | 4.370 | 4.370 | 5,550,830 |
| 12 Dec 2023 | 4.450 | 4.570 | 4.420 | 4.480 | 4.480 | 8,990,350 |
| 11 Dec 2023 | 4.510 | 4.510 | 4.330 | 4.450 | 4.450 | 10,540,000 |
| 08 Dec 2023 | 4.560 | 4.640 | 4.500 | 4.550 | 4.550 | 8,576,284 |
| 07 Dec 2023 | 4.510 | 4.590 | 4.460 | 4.540 | 4.540 | 8,227,621 |
| 06 Dec 2023 | 4.370 | 4.540 | 4.220 | 4.530 | 4.530 | 17,353,086 |
| 05 Dec 2023 | 4.310 | 4.350 | 4.160 | 4.300 | 4.300 | 12,158,000 |
| 04 Dec 2023 | 4.450 | 4.460 | 4.270 | 4.310 | 4.310 | 11,669,705 |
| 01 Dec 2023 | 4.520 | 4.550 | 4.440 | 4.470 | 4.470 | 7,707,922 |
| 30 Nov 2023 | 4.560 | 4.580 | 4.450 | 4.510 | 4.510 | 11,926,433 |
| 29 Nov 2023 | 4.610 | 4.680 | 4.490 | 4.560 | 4.560 | 14,991,525 |
| 28 Nov 2023 | 4.740 | 4.740 | 4.600 | 4.640 | 4.640 | 15,602,310 |
| 27 Nov 2023 | 4.920 | 4.920 | 4.660 | 4.740 | 4.740 | 17,594,000 |
| 24 Nov 2023 | 4.920 | 4.970 | 4.850 | 4.890 | 4.890 | 8,961,085 |
| 23 Nov 2023 | 4.920 | 4.990 | 4.850 | 4.990 | 4.990 | 10,556,205 |
| 22 Nov 2023 | 5.140 | 5.140 | 4.830 | 4.920 | 4.920 | 25,220,992 |
| *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.