XtalPi Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	12.770	12.830	12.470	12.570	12.570	50,200,000
2026-01-26	13.600	13.650	12.500	12.630	12.630	97,883,875
2026-01-23	13.080	13.580	12.990	13.480	13.480	88,147,219
2026-01-22	13.060	13.130	12.740	12.900	12.900	36,958,840
2026-01-21	12.790	13.030	12.630	12.930	12.930	45,793,379
2026-01-20	13.030	13.130	12.540	12.930	12.930	68,414,031
2026-01-19	12.870	13.180	12.740	13.030	13.030	90,926,977
2026-01-16	12.690	12.960	12.400	12.640	12.640	91,475,445
2026-01-15	13.970	13.970	12.100	12.470	12.470	285,049,594
2026-01-14	13.650	14.280	13.450	13.970	13.970	217,376,094
2026-01-13	13.390	13.910	13.160	13.450	13.450	224,836,406
2026-01-12	13.160	13.500	12.580	12.950	12.950	203,239,594
2026-01-09	11.390	12.540	11.390	12.540	12.540	161,552,000
2026-01-08	11.540	11.540	11.030	11.350	11.350	101,964,398
2026-01-07	11.140	11.600	11.050	11.540	11.540	117,442,094
2026-01-06	10.560	11.290	10.510	11.140	11.140	122,178,203
2026-01-05	9.890	10.490	9.810	10.450	10.450	95,776,086
2026-01-02	9.460	10.260	9.430	9.990	9.990	23,033,109
2025-12-31	9.600	9.800	9.450	9.460	9.460	24,992,340
2025-12-30	9.680	9.680	9.460	9.500	9.500	27,261,789
2025-12-29	9.540	9.750	9.480	9.590	9.590	40,064,008
2025-12-24	9.750	9.800	9.480	9.500	9.500	23,087,061
2025-12-23	9.880	9.960	9.690	9.720	9.720	34,891,141
2025-12-22	9.750	9.940	9.670	9.880	9.880	37,321,910
2025-12-19	9.300	9.860	9.300	9.760	9.760	75,276,992
2025-12-18	9.170	9.380	9.120	9.220	9.220	19,870,770
2025-12-17	9.130	9.300	9.050	9.260	9.260	23,016,039
2025-12-16	9.280	9.280	9.020	9.130	9.130	33,209,910
2025-12-15	9.380	9.400	9.020	9.280	9.280	70,655,941
2025-12-12	9.410	9.700	9.280	9.500	9.500	73,094,145
2025-12-11	9.550	9.760	9.410	9.460	9.460	42,134,501
2025-12-10	9.390	9.550	9.230	9.490	9.490	34,867,803
2025-12-09	9.520	9.600	9.250	9.390	9.390	37,122,006
2025-12-08	9.470	9.570	9.230	9.520	9.520	61,860,171
2025-12-05	9.040	9.480	9.000	9.450	9.450	56,922,517
2025-12-04	9.370	9.370	8.840	9.140	9.140	119,363,257
2025-12-03	9.960	10.000	9.260	9.340	9.340	102,320,857
2025-12-02	10.100	10.120	9.920	9.950	9.950	25,128,172
2025-12-01	10.010	10.140	9.860	10.060	10.060	30,522,497
2025-11-28	10.080	10.130	9.920	10.010	10.010	23,849,811
2025-11-27	10.000	10.200	9.940	10.000	10.000	38,959,773
2025-11-26	10.150	10.300	10.010	10.040	10.040	35,682,560
2025-11-25	10.300	10.510	10.050	10.150	10.150	83,476,429
2025-11-24	9.900	10.180	9.770	10.120	10.120	172,055,780
2025-11-21	9.900	10.070	9.620	9.670	9.670	109,491,591
2025-11-20	10.280	10.350	9.990	10.160	10.160	43,769,246
2025-11-19	10.500	10.570	9.970	10.150	10.150	100,538,129
2025-11-18	10.670	10.740	10.390	10.530	10.530	46,655,828
2025-11-17	11.250	11.250	10.540	10.680	10.680	102,817,676
2025-11-14	11.300	11.610	11.210	11.250	11.250	55,181,037
2025-11-13	11.390	11.650	11.290	11.530	11.530	65,445,333
2025-11-12	11.370	11.630	11.240	11.460	11.460	62,404,321
2025-11-11	11.520	11.640	11.080	11.280	11.280	54,338,439
2025-11-10	11.310	11.490	11.110	11.120	11.120	47,181,980
2025-11-07	11.600	11.670	11.100	11.220	11.220	73,594,426
2025-11-06	11.400	11.740	11.260	11.610	11.610	152,087,677
2025-11-05	10.700	10.890	10.340	10.750	10.750	89,087,376
2025-11-04	11.500	11.500	10.620	10.990	10.990	107,414,302
2025-11-03	11.450	11.650	11.220	11.410	11.410	53,034,258
2025-10-31	11.340	11.760	11.200	11.360	11.360	70,264,237

← NewerPage 4 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.