XtalPi Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 7.150 | 7.170 | 6.830 | 7.120 | 7.120 | 47,819,504 |
| 2026-07-27 | 6.760 | 7.280 | 6.630 | 7.170 | 7.170 | 60,783,152 |
| 2026-07-24 | 6.960 | 7.400 | 6.890 | 7.200 | 7.200 | 46,904,527 |
| 2026-07-23 | 7.000 | 7.140 | 6.920 | 7.040 | 7.040 | 29,498,633 |
| 2026-07-22 | 7.100 | 7.200 | 6.970 | 7.000 | 7.000 | 33,439,199 |
| 2026-07-21 | 7.260 | 7.260 | 6.810 | 7.050 | 7.050 | 58,109,391 |
| 2026-07-20 | 7.230 | 7.430 | 7.150 | 7.210 | 7.210 | 38,135,238 |
| 2026-07-17 | 7.960 | 7.960 | 7.090 | 7.180 | 7.180 | 74,888,594 |
| 2026-07-16 | 7.930 | 8.190 | 7.780 | 7.960 | 7.960 | 53,603,004 |
| 2026-07-15 | 7.430 | 8.040 | 7.360 | 7.850 | 7.850 | 78,496,195 |
| 2026-07-14 | 7.630 | 7.700 | 7.090 | 7.440 | 7.440 | 76,309,328 |
| 2026-07-13 | 7.920 | 8.010 | 7.630 | 7.720 | 7.720 | 36,686,621 |
| 2026-07-10 | 7.970 | 8.080 | 7.620 | 7.920 | 7.920 | 51,630,332 |
| 2026-07-09 | 7.770 | 8.030 | 7.580 | 7.820 | 7.820 | 45,979,891 |
| 2026-07-08 | 7.770 | 7.860 | 7.610 | 7.700 | 7.700 | 35,380,441 |
| 2026-07-07 | 8.200 | 8.280 | 7.750 | 7.810 | 7.810 | 45,931,738 |
| 2026-07-06 | 7.910 | 8.550 | 7.770 | 8.190 | 8.190 | 92,023,102 |
| 2026-07-03 | 7.560 | 7.940 | 7.560 | 7.900 | 7.900 | 60,388,480 |
| 2026-07-02 | 7.880 | 8.080 | 7.440 | 7.480 | 7.480 | 77,428,578 |
| 2026-06-30 | 7.740 | 7.890 | 7.540 | 7.650 | 7.650 | 63,453,555 |
| 2026-06-29 | 6.870 | 8.020 | 6.770 | 7.740 | 7.740 | 152,926,219 |
| 2026-06-26 | 6.700 | 6.900 | 6.680 | 6.750 | 6.750 | 44,611,543 |
| 2026-06-25 | 7.070 | 7.150 | 6.720 | 6.770 | 6.770 | 57,392,648 |
| 2026-06-24 | 7.090 | 7.230 | 6.820 | 7.010 | 7.010 | 69,171,867 |
| 2026-06-23 | 6.700 | 7.080 | 6.670 | 7.070 | 7.070 | 76,701,406 |
| 2026-06-22 | 6.580 | 6.810 | 6.300 | 6.730 | 6.730 | 87,803,586 |
| 2026-06-18 | 6.660 | 6.770 | 6.500 | 6.610 | 6.610 | 90,101,445 |
| 2026-06-17 | 6.530 | 6.770 | 6.520 | 6.570 | 6.570 | 52,442,527 |
| 2026-06-16 | 7.040 | 7.040 | 6.540 | 6.560 | 6.560 | 56,297,566 |
| 2026-06-15 | 7.150 | 7.180 | 6.850 | 6.950 | 6.950 | 44,802,367 |
| 2026-06-12 | 6.920 | 7.180 | 6.850 | 7.040 | 7.040 | 55,504,180 |
| 2026-06-11 | 6.890 | 6.910 | 6.580 | 6.830 | 6.830 | 73,389,438 |
| 2026-06-10 | 7.270 | 7.270 | 6.710 | 6.970 | 6.970 | 80,554,359 |
| 2026-06-09 | 7.150 | 7.150 | 6.740 | 6.980 | 6.980 | 98,198,977 |
| 2026-06-08 | 7.170 | 7.300 | 7.010 | 7.090 | 7.090 | 61,501,359 |
| 2026-06-05 | 7.660 | 7.800 | 7.480 | 7.490 | 7.490 | 42,858,793 |
| 2026-06-04 | 7.940 | 7.940 | 7.600 | 7.650 | 7.650 | 35,464,102 |
| 2026-06-03 | 7.990 | 7.990 | 7.700 | 7.800 | 7.800 | 39,381,078 |
| 2026-06-02 | 8.050 | 8.080 | 7.670 | 8.030 | 8.030 | 55,620,000 |
| 2026-06-01 | 8.400 | 8.490 | 7.860 | 7.940 | 7.940 | 65,170,039 |
| 2026-05-29 | 8.750 | 8.780 | 8.230 | 8.240 | 8.240 | 74,045,906 |
| 2026-05-28 | 8.330 | 8.640 | 8.180 | 8.600 | 8.600 | 94,556,656 |
| 2026-05-27 | 8.400 | 8.410 | 7.980 | 8.050 | 8.050 | 45,093,633 |
| 2026-05-26 | 7.950 | 8.680 | 7.520 | 8.370 | 8.370 | 113,967,297 |
| 2026-05-22 | 8.150 | 8.200 | 7.850 | 7.950 | 7.950 | 43,255,121 |
| 2026-05-21 | 8.000 | 8.230 | 7.920 | 7.990 | 7.990 | 48,232,719 |
| 2026-05-20 | 8.190 | 8.230 | 7.770 | 7.900 | 7.900 | 60,736,738 |
| 2026-05-19 | 8.240 | 8.430 | 7.950 | 8.180 | 8.180 | 53,905,359 |
| 2026-05-18 | 8.070 | 8.200 | 7.880 | 8.170 | 8.170 | 51,373,039 |
| 2026-05-15 | 8.530 | 8.530 | 8.110 | 8.180 | 8.180 | 63,685,727 |
| 2026-05-14 | 8.930 | 9.010 | 8.450 | 8.540 | 8.540 | 53,045,078 |
| 2026-05-13 | 9.000 | 9.010 | 8.650 | 8.840 | 8.840 | 45,658,000 |
| 2026-05-12 | 9.300 | 9.300 | 8.890 | 9.000 | 9.000 | 39,273,941 |
| 2026-05-11 | 9.140 | 9.260 | 8.820 | 9.180 | 9.180 | 56,784,609 |
| 2026-05-08 | 9.100 | 9.320 | 9.060 | 9.140 | 9.140 | 34,851,273 |
| 2026-05-07 | 9.150 | 9.270 | 9.030 | 9.250 | 9.250 | 37,573,328 |
| 2026-05-06 | 9.430 | 9.550 | 8.910 | 8.960 | 8.960 | 63,046,199 |
| 2026-05-05 | 9.350 | 9.520 | 9.230 | 9.340 | 9.340 | 9,137,028 |
| 2026-05-04 | 9.550 | 9.760 | 9.170 | 9.530 | 9.530 | 25,603,801 |
| 2026-04-30 | 9.120 | 9.590 | 9.040 | 9.530 | 9.530 | 66,670,477 |
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.