XtalPi Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.150 | 6.155 | 5.775 | 5.855 | 5.855 | 46,638,129 |
| 2026-10-21 | 6.220 | 6.325 | 6.050 | 6.105 | 6.105 | 33,685,165 |
| 2026-10-20 | 5.995 | 6.195 | 5.825 | 6.085 | 6.085 | 52,871,833 |
| 2026-10-16 | 6.100 | 6.210 | 5.910 | 5.920 | 5.920 | 48,380,281 |
| 2026-10-15 | 6.015 | 6.275 | 5.850 | 5.890 | 5.890 | 80,286,039 |
| 2026-10-14 | 6.470 | 6.490 | 6.180 | 6.240 | 6.240 | 61,757,332 |
| 2026-10-13 | 6.885 | 6.885 | 6.330 | 6.470 | 6.470 | 84,183,680 |
| 2026-10-12 | 7.120 | 7.150 | 6.860 | 6.890 | 6.890 | 43,124,305 |
| 2026-10-09 | 7.115 | 7.145 | 6.760 | 6.985 | 6.985 | 90,611,727 |
| 2026-10-08 | 7.580 | 7.765 | 7.070 | 7.140 | 7.140 | 82,543,867 |
| 2026-10-07 | 8.100 | 8.100 | 7.155 | 7.300 | 7.300 | 50,943,785 |
| 2026-10-06 | 8.000 | 8.320 | 7.955 | 8.305 | 8.305 | 30,563,336 |
| 2026-10-05 | 7.950 | 7.950 | 7.620 | 7.840 | 7.840 | 18,992,363 |
| 2026-10-02 | 8.085 | 8.085 | 7.665 | 7.945 | 7.945 | 15,308,577 |
| 2026-09-30 | 8.000 | 8.340 | 7.865 | 8.180 | 8.180 | 67,484,789 |
| 2026-09-29 | 7.695 | 7.990 | 7.605 | 7.890 | 7.890 | 54,709,562 |
| 2026-09-28 | 8.000 | 8.000 | 7.550 | 7.645 | 7.645 | 58,401,000 |
| 2026-09-25 | 8.100 | 8.100 | 7.680 | 7.750 | 7.750 | 15,549,743 |
| 2026-09-24 | 8.275 | 8.525 | 7.965 | 8.065 | 8.065 | 70,536,039 |
| 2026-09-23 | 8.790 | 8.980 | 8.295 | 8.385 | 8.385 | 90,669,594 |
| 2026-09-22 | 8.615 | 9.015 | 8.260 | 8.680 | 8.680 | 128,748,539 |
| 2026-09-21 | 8.275 | 8.725 | 8.150 | 8.495 | 8.495 | 192,461,938 |
| 2026-09-18 | 7.170 | 8.020 | 7.170 | 8.020 | 8.020 | 162,984,891 |
| 2026-09-17 | 6.870 | 6.980 | 6.765 | 6.895 | 6.895 | 25,605,984 |
| 2026-09-16 | 6.920 | 7.020 | 6.865 | 6.875 | 6.875 | 22,421,008 |
| 2026-09-15 | 6.900 | 6.960 | 6.830 | 6.925 | 6.925 | 24,539,439 |
| 2026-09-14 | 6.925 | 6.925 | 6.750 | 6.835 | 6.835 | 28,748,320 |
| 2026-09-11 | 7.155 | 7.165 | 6.750 | 6.930 | 6.930 | 56,474,621 |
| 2026-09-10 | 7.280 | 7.325 | 7.165 | 7.205 | 7.205 | 27,071,893 |
| 2026-09-09 | 7.135 | 7.465 | 7.115 | 7.265 | 7.265 | 39,782,898 |
| 2026-09-08 | 7.180 | 7.415 | 7.100 | 7.135 | 7.135 | 50,694,000 |
| 2026-09-07 | 7.385 | 7.385 | 7.140 | 7.140 | 7.140 | 39,412,449 |
| 2026-09-04 | 7.250 | 7.385 | 7.215 | 7.330 | 7.330 | 47,778,938 |
| 2026-09-03 | 7.245 | 7.340 | 7.135 | 7.195 | 7.195 | 34,292,855 |
| 2026-09-02 | 7.220 | 7.285 | 7.100 | 7.180 | 7.180 | 36,879,426 |
| 2026-09-01 | 7.395 | 7.475 | 7.185 | 7.200 | 7.200 | 48,079,320 |
| 2026-08-31 | 7.515 | 7.525 | 7.205 | 7.440 | 7.440 | 155,247,250 |
| 2026-08-28 | 7.500 | 7.820 | 7.440 | 7.600 | 7.600 | 68,139,766 |
| 2026-08-27 | 7.595 | 7.610 | 7.400 | 7.460 | 7.460 | 41,223,008 |
| 2026-08-26 | 7.695 | 7.845 | 7.510 | 7.550 | 7.550 | 42,883,594 |
| 2026-08-25 | 7.400 | 7.675 | 7.300 | 7.605 | 7.605 | 45,928,957 |
| 2026-08-24 | 7.860 | 7.885 | 7.350 | 7.375 | 7.375 | 46,520,035 |
| 2026-08-21 | 8.000 | 8.000 | 7.570 | 7.710 | 7.710 | 57,525,000 |
| 2026-08-20 | 7.800 | 8.280 | 7.800 | 8.045 | 8.045 | 148,507,875 |
| 2026-08-19 | 7.575 | 7.620 | 7.200 | 7.230 | 7.230 | 40,989,723 |
| 2026-08-18 | 7.970 | 7.970 | 7.460 | 7.500 | 7.500 | 52,939,703 |
| 2026-08-17 | 7.980 | 8.145 | 7.830 | 7.920 | 7.920 | 34,530,434 |
| 2026-08-14 | 8.200 | 8.200 | 7.730 | 7.855 | 7.855 | 55,686,297 |
| 2026-08-13 | 8.210 | 8.455 | 8.075 | 8.190 | 8.190 | 54,601,199 |
| 2026-08-12 | 8.420 | 8.420 | 8.010 | 8.210 | 8.210 | 58,254,289 |
| 2026-08-11 | 8.260 | 8.605 | 8.175 | 8.325 | 8.325 | 93,664,648 |
| 2026-08-10 | 7.940 | 8.415 | 7.870 | 8.130 | 8.130 | 142,158,781 |
| 2026-08-07 | 7.240 | 7.630 | 7.055 | 7.550 | 7.550 | 84,072,453 |
| 2026-08-06 | 7.325 | 7.415 | 7.140 | 7.235 | 7.235 | 36,913,648 |
| 2026-08-05 | 7.095 | 7.400 | 6.875 | 7.325 | 7.325 | 58,917,613 |
| 2026-08-04 | 6.910 | 7.170 | 6.910 | 7.020 | 7.020 | 34,186,363 |
| 2026-08-03 | 6.820 | 6.950 | 6.665 | 6.870 | 6.870 | 33,085,660 |
| 2026-07-31 | 6.620 | 7.010 | 6.490 | 6.840 | 6.840 | 61,699,621 |
| 2026-07-30 | 6.790 | 6.910 | 6.400 | 6.440 | 6.440 | 67,158,000 |
| 2026-07-29 | 7.140 | 7.140 | 6.680 | 6.790 | 6.790 | 67,854,695 |
Page 1 of 10 · 581 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.