XtalPi Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	8.480	9.240	8.390	9.140	9.140	68,975,750
2026-04-28	8.580	8.590	8.360	8.480	8.480	33,890,594
2026-04-27	8.320	8.630	8.100	8.460	8.460	57,792,941
2026-04-24	8.990	9.040	8.110	8.320	8.320	157,991,016
2026-04-23	9.400	9.420	8.970	8.990	8.990	59,826,848
2026-04-22	9.880	9.900	9.300	9.340	9.340	89,136,711
2026-04-21	10.010	10.050	9.660	9.970	9.970	48,692,699
2026-04-20	10.120	10.430	9.870	9.980	9.980	58,901,391
2026-04-17	10.240	10.510	10.110	10.160	10.160	47,713,953
2026-04-16	10.260	10.370	10.080	10.320	10.320	50,757,594
2026-04-15	9.840	10.280	9.840	10.130	10.130	74,033,773
2026-04-14	9.650	9.720	9.480	9.680	9.680	41,860,738
2026-04-13	9.810	9.810	9.380	9.540	9.540	44,494,762
2026-04-10	9.660	9.940	9.650	9.800	9.800	46,176,180
2026-04-09	9.850	9.980	9.600	9.610	9.610	43,820,719
2026-04-08	9.830	10.120	9.800	9.950	9.950	58,966,801
2026-04-02	9.750	9.930	9.440	9.600	9.600	61,786,078
2026-04-01	9.350	9.800	9.200	9.740	9.740	98,007,312
2026-03-31	9.290	9.550	8.920	9.010	9.010	50,336,230
2026-03-30	9.460	9.470	9.110	9.290	9.290	52,660,859
2026-03-27	9.240	9.700	9.120	9.600	9.600	59,362,230
2026-03-26	9.380	9.800	9.180	9.270	9.270	84,060,250
2026-03-25	9.200	9.270	9.010	9.080	9.080	40,399,391
2026-03-24	9.120	9.140	8.780	9.090	9.090	49,038,527
2026-03-23	9.300	9.300	8.800	8.920	8.920	69,975,828
2026-03-20	9.570	9.750	9.390	9.500	9.500	33,651,801
2026-03-19	9.850	9.930	9.500	9.570	9.570	47,715,793
2026-03-18	10.000	10.170	9.800	10.090	10.090	41,648,008
2026-03-17	9.980	10.580	9.930	9.960	9.960	99,046,305
2026-03-16	9.530	9.940	9.310	9.890	9.890	48,215,781
2026-03-13	9.580	9.760	9.460	9.500	9.500	35,991,047
2026-03-12	9.900	9.940	9.520	9.760	9.760	41,870,898
2026-03-11	10.030	10.120	9.860	9.900	9.900	29,620,100
2026-03-10	9.900	10.080	9.770	10.020	10.020	53,674,359
2026-03-09	9.690	9.770	9.260	9.740	9.740	75,632,117
2026-03-06	9.760	10.170	9.710	10.060	10.060	66,787,023
2026-03-05	9.950	9.970	9.550	9.730	9.730	52,689,406
2026-03-04	9.800	10.020	9.310	9.570	9.570	83,515,758
2026-03-03	9.890	10.080	9.410	9.540	9.540	76,419,117
2026-03-02	10.080	10.150	9.670	9.740	9.740	73,063,398
2026-02-27	10.060	10.540	10.030	10.360	10.360	46,285,648
2026-02-26	10.650	10.650	10.100	10.160	10.160	55,836,367
2026-02-25	10.550	10.770	10.460	10.510	10.510	42,480,719
2026-02-24	11.300	11.320	10.490	10.660	10.660	80,090,633
2026-02-23	11.290	11.500	11.210	11.260	11.260	16,903,240
2026-02-20	11.250	11.490	10.930	11.250	11.250	19,119,391
2026-02-16	11.200	11.250	10.710	11.250	11.250	15,016,890
2026-02-13	11.160	11.290	11.040	11.210	11.210	46,407,859
2026-02-12	11.410	11.430	11.100	11.160	11.160	33,783,820
2026-02-11	11.470	11.530	11.230	11.370	11.370	43,287,762
2026-02-10	11.450	11.870	11.400	11.400	11.400	69,032,305
2026-02-09	11.510	11.570	11.130	11.290	11.290	47,754,230
2026-02-06	11.140	11.610	11.090	11.280	11.280	38,221,230
2026-02-05	11.310	11.350	10.920	11.280	11.280	45,639,801
2026-02-04	11.420	11.580	11.110	11.380	11.380	49,684,578
2026-02-03	11.710	11.820	11.410	11.660	11.660	44,425,980
2026-02-02	12.080	12.090	11.390	11.520	11.520	66,587,023
2026-01-30	12.330	12.390	11.710	12.080	12.080	68,145,000
2026-01-29	12.480	12.880	12.230	12.510	12.510	61,673,488
2026-01-28	12.540	12.680	12.000	12.430	12.430	89,200,336

← NewerPage 3 of 5 · 246 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.