Xingye Alloy Materials Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-16	0.970	0.980	0.970	0.980	0.950	10,000
2026-02-13	0.970	0.970	0.970	0.970	0.940	29,000
2026-02-12	0.970	0.970	0.970	0.970	0.940	20,000
2026-02-11	0.980	0.980	0.970	0.970	0.940	23,000
2026-02-09	0.980	0.980	0.980	0.980	0.950	140,000
2026-02-06	0.980	0.980	0.980	0.980	0.950	10,000
2026-02-05	0.970	0.980	0.960	0.980	0.950	64,000
2026-02-04	0.980	0.990	0.960	0.990	0.959	40,000
2026-02-03	1.000	1.000	0.990	0.990	0.959	114,000
2026-02-02	1.030	1.030	1.000	1.000	0.969	71,000
2026-01-30	1.060	1.060	1.030	1.030	0.998	17,000
2026-01-29	1.030	1.060	1.020	1.060	1.027	280,100
2026-01-28	1.040	1.060	1.020	1.050	1.017	234,000
2026-01-26	1.000	1.010	1.000	1.010	0.979	26,000
2026-01-23	1.040	1.060	0.990	1.040	1.008	298,000
2026-01-22	0.990	1.040	0.970	1.040	1.008	176,000
2026-01-21	0.980	1.040	0.980	1.040	1.008	213,000
2026-01-20	1.010	1.020	0.980	1.020	0.988	111,000
2026-01-19	1.050	1.050	0.940	1.000	0.969	104,000
2026-01-16	1.030	1.030	1.030	1.030	0.998	188,000
2026-01-15	1.020	1.030	0.990	1.030	0.998	207,000
2026-01-14	0.960	1.000	0.920	1.000	0.969	190,000
2026-01-13	0.910	0.960	0.900	0.960	0.930	144,000
2026-01-12	0.910	0.910	0.900	0.910	0.882	43,000
2026-01-09	0.930	0.930	0.910	0.910	0.882	25,000
2026-01-08	0.900	0.930	0.900	0.930	0.901	34,300
2026-01-07	0.920	0.930	0.900	0.900	0.872	24,000
2026-01-06	0.900	0.900	0.900	0.900	0.872	10,000
2026-01-05	0.900	0.900	0.900	0.900	0.872	21,000
2026-01-02	0.980	0.980	0.920	0.920	0.891	33,000
2025-12-31	0.910	0.910	0.910	0.910	0.882	2,000
2025-12-29	0.960	0.960	0.910	0.910	0.882	68,000
2025-12-24	0.920	0.920	0.910	0.920	0.891	3,000
2025-12-22	0.850	0.890	0.850	0.890	0.862	9,000
2025-12-18	0.900	0.900	0.890	0.890	0.862	16,000
2025-12-17	0.910	0.910	0.810	0.890	0.862	148,000
2025-12-16	0.920	0.920	0.920	0.920	0.891	82,000
2025-12-15	0.940	0.940	0.900	0.900	0.872	43,000
2025-12-11	0.950	0.950	0.950	0.950	0.921	18,000
2025-12-08	0.950	0.980	0.950	0.980	0.950	74,000
2025-12-05	0.970	0.970	0.950	0.950	0.921	53,000
2025-12-04	0.990	1.000	0.990	0.990	0.959	26,000
2025-12-03	0.980	0.990	0.970	0.990	0.959	42,000
2025-12-02	1.000	1.000	0.970	0.980	0.950	118,000
2025-12-01	0.990	1.010	0.990	1.000	0.969	560,000
2025-11-28	0.990	1.000	0.980	1.000	0.969	6,000
2025-11-27	1.000	1.000	0.990	0.990	0.959	85,000
2025-11-26	1.010	1.010	0.990	0.990	0.959	404,000
2025-11-25	1.000	1.000	0.980	0.990	0.959	208,000
2025-11-24	1.000	1.020	0.990	0.990	0.959	66,000
2025-11-21	1.000	1.000	0.970	0.970	0.940	60,000
2025-11-19	1.040	1.050	1.000	1.050	1.017	76,000
2025-11-17	1.020	1.020	1.000	1.000	0.969	13,000
2025-11-14	1.010	1.040	1.000	1.020	0.988	41,000
2025-11-13	1.050	1.050	1.010	1.010	0.979	45,000
2025-11-12	1.030	1.030	1.020	1.030	0.998	18,000
2025-11-11	1.050	1.060	1.050	1.050	1.017	138,000
2025-11-10	1.000	1.150	1.000	1.050	1.017	494,000
2025-11-07	0.990	1.000	0.990	1.000	0.969	206,000
2025-11-06	0.990	1.000	0.990	1.000	0.969	24,000

← NewerPage 3 of 4 · 188 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.