XtalPi Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 5.930 | 6.310 | 5.780 | 6.300 | 6.300 | 4,820,000 |
| 2024-08-09 | 5.770 | 5.840 | 5.630 | 5.780 | 5.780 | 3,331,350 |
| 2024-08-08 | 5.830 | 5.880 | 5.750 | 5.840 | 5.840 | 1,379,000 |
| 2024-08-07 | 5.650 | 6.320 | 5.580 | 5.880 | 5.880 | 3,004,000 |
| 2024-08-06 | 5.450 | 5.680 | 5.080 | 5.680 | 5.680 | 1,265,000 |
| 2024-08-05 | 5.570 | 5.640 | 5.260 | 5.490 | 5.490 | 1,962,000 |
| 2024-08-02 | 5.410 | 5.650 | 5.200 | 5.600 | 5.600 | 1,069,000 |
| 2024-08-01 | 5.180 | 5.750 | 5.110 | 5.540 | 5.540 | 1,795,000 |
| 2024-07-31 | 5.570 | 5.600 | 4.960 | 5.100 | 5.100 | 3,314,000 |
| 2024-07-30 | 5.670 | 5.760 | 5.560 | 5.570 | 5.570 | 3,061,000 |
| 2024-07-29 | 5.830 | 5.830 | 5.670 | 5.720 | 5.720 | 1,335,000 |
| 2024-07-26 | 5.770 | 5.820 | 5.770 | 5.810 | 5.810 | 502,000 |
| 2024-07-25 | 5.770 | 5.870 | 5.760 | 5.770 | 5.770 | 1,301,000 |
| 2024-07-24 | 5.810 | 5.960 | 5.780 | 5.810 | 5.810 | 3,313,000 |
| 2024-07-23 | 5.600 | 5.930 | 5.600 | 5.810 | 5.810 | 3,084,000 |
| 2024-07-22 | 5.600 | 5.750 | 5.600 | 5.670 | 5.670 | 310,000 |
| 2024-07-19 | 5.800 | 5.800 | 5.590 | 5.590 | 5.590 | 327,000 |
| 2024-07-18 | 5.500 | 5.850 | 5.470 | 5.770 | 5.770 | 615,000 |
| 2024-07-17 | 5.700 | 5.800 | 5.540 | 5.540 | 5.540 | 340,000 |
| 2024-07-16 | 5.800 | 6.000 | 5.730 | 5.750 | 5.750 | 758,000 |
| 2024-07-15 | 5.380 | 5.890 | 5.360 | 5.800 | 5.800 | 1,866,000 |
| 2024-07-12 | 5.200 | 5.470 | 5.200 | 5.470 | 5.470 | 659,000 |
| 2024-07-11 | 5.170 | 5.480 | 5.170 | 5.260 | 5.260 | 921,000 |
| 2024-07-10 | 5.340 | 5.350 | 5.100 | 5.180 | 5.180 | 509,000 |
| 2024-07-09 | 5.370 | 5.610 | 5.100 | 5.350 | 5.350 | 1,071,000 |
| 2024-07-08 | 5.270 | 5.450 | 4.280 | 5.370 | 5.370 | 4,889,000 |
| 2024-07-05 | 5.280 | 5.300 | 5.270 | 5.280 | 5.280 | 2,274,000 |
| 2024-07-04 | 5.290 | 5.320 | 5.280 | 5.280 | 5.280 | 6,028,000 |
| 2024-07-03 | 5.290 | 5.360 | 5.280 | 5.290 | 5.290 | 2,003,000 |
| 2024-07-02 | 5.280 | 5.310 | 5.190 | 5.280 | 5.280 | 2,642,000 |
| 2024-06-28 | 5.300 | 5.350 | 5.050 | 5.280 | 5.280 | 8,479,000 |
| 2024-06-27 | 5.410 | 5.440 | 5.290 | 5.300 | 5.300 | 1,063,000 |
| 2024-06-26 | 5.330 | 5.520 | 5.330 | 5.420 | 5.420 | 2,509,000 |
| 2024-06-25 | 5.350 | 5.470 | 5.300 | 5.380 | 5.380 | 2,032,000 |
| 2024-06-24 | 5.370 | 5.440 | 5.310 | 5.350 | 5.350 | 1,220,000 |
| 2024-06-21 | 5.320 | 5.600 | 5.280 | 5.350 | 5.350 | 6,193,600 |
| 2024-06-20 | 5.310 | 5.670 | 5.290 | 5.300 | 5.300 | 3,781,350 |
| 2024-06-19 | 5.300 | 5.380 | 5.280 | 5.300 | 5.300 | 2,057,000 |
| 2024-06-18 | 5.310 | 5.530 | 5.280 | 5.280 | 5.280 | 2,114,000 |
| 2024-06-17 | 5.450 | 5.490 | 5.180 | 5.280 | 5.280 | 7,902,000 |
| 2024-06-14 | 5.790 | 5.940 | 5.360 | 5.400 | 5.400 | 10,236,000 |
| 2024-06-13 | 5.390 | 6.580 | 5.310 | 5.800 | 5.800 | 85,480,400 |
← NewerPage 10 of 10 · 582 trading days
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.