XtalPi Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 11.750 | 11.770 | 11.160 | 11.340 | 11.340 | 76,334,734 |
| 2025-10-28 | 11.770 | 11.920 | 11.500 | 11.570 | 11.570 | 59,688,182 |
| 2025-10-27 | 11.720 | 11.980 | 11.610 | 11.870 | 11.870 | 79,280,133 |
| 2025-10-24 | 11.190 | 11.480 | 10.980 | 11.410 | 11.410 | 79,579,944 |
| 2025-10-23 | 11.350 | 11.480 | 10.760 | 11.080 | 11.080 | 140,103,351 |
| 2025-10-22 | 12.000 | 12.000 | 11.520 | 11.680 | 11.680 | 56,419,433 |
| 2025-10-21 | 11.670 | 12.200 | 11.660 | 11.870 | 11.870 | 110,721,905 |
| 2025-10-20 | 11.510 | 11.850 | 11.300 | 11.540 | 11.540 | 86,707,433 |
| 2025-10-17 | 11.830 | 11.970 | 11.090 | 11.200 | 11.200 | 126,729,727 |
| 2025-10-16 | 11.360 | 12.020 | 11.360 | 11.790 | 11.790 | 127,738,415 |
| 2025-10-15 | 11.120 | 11.500 | 10.960 | 11.430 | 11.430 | 115,678,676 |
| 2025-10-14 | 11.500 | 12.200 | 10.680 | 10.960 | 10.960 | 255,472,845 |
| 2025-10-13 | 10.950 | 11.550 | 10.950 | 11.250 | 11.250 | 178,734,408 |
| 2025-10-10 | 12.490 | 12.750 | 11.290 | 11.520 | 11.520 | 326,509,751 |
| 2025-10-09 | 14.620 | 14.740 | 12.310 | 12.440 | 12.440 | 413,519,196 |
| 2025-10-08 | 14.800 | 14.830 | 13.860 | 14.450 | 14.450 | 38,932,354 |
| 2025-10-06 | 14.800 | 15.120 | 14.310 | 14.790 | 14.790 | 25,051,895 |
| 2025-10-03 | 15.000 | 15.080 | 14.420 | 14.600 | 14.600 | 30,236,183 |
| 2025-10-02 | 14.560 | 15.000 | 14.400 | 14.870 | 14.870 | 47,942,548 |
| 2025-09-30 | 13.580 | 14.530 | 13.250 | 14.220 | 14.220 | 196,958,025 |
| 2025-09-29 | 12.300 | 13.420 | 12.260 | 13.420 | 13.420 | 179,084,697 |
| 2025-09-26 | 12.380 | 12.550 | 11.900 | 12.160 | 12.160 | 149,159,454 |
| 2025-09-25 | 11.790 | 12.570 | 11.740 | 12.380 | 12.380 | 176,809,268 |
| 2025-09-24 | 11.700 | 11.890 | 11.400 | 11.720 | 11.720 | 98,471,878 |
| 2025-09-23 | 11.500 | 11.970 | 11.080 | 11.690 | 11.690 | 212,293,043 |
| 2025-09-22 | 10.690 | 11.440 | 10.590 | 11.400 | 11.400 | 197,321,573 |
| 2025-09-19 | 10.780 | 10.780 | 10.300 | 10.550 | 10.550 | 179,058,834 |
| 2025-09-18 | 10.000 | 10.790 | 9.930 | 10.620 | 10.620 | 274,795,059 |
| 2025-09-17 | 9.960 | 10.000 | 9.700 | 9.880 | 9.880 | 94,638,493 |
| 2025-09-16 | 10.100 | 10.300 | 9.820 | 9.880 | 9.880 | 112,116,097 |
| 2025-09-15 | 10.300 | 10.380 | 9.940 | 10.040 | 10.040 | 88,477,314 |
| 2025-09-12 | 10.410 | 10.450 | 10.080 | 10.220 | 10.220 | 98,668,734 |
| 2025-09-11 | 9.640 | 10.320 | 9.500 | 10.220 | 10.220 | 169,328,187 |
| 2025-09-10 | 10.250 | 10.500 | 10.000 | 10.030 | 10.030 | 111,044,100 |
| 2025-09-09 | 10.720 | 10.850 | 10.210 | 10.260 | 10.260 | 111,222,746 |
| 2025-09-08 | 11.060 | 11.060 | 10.480 | 10.710 | 10.710 | 163,039,977 |
| 2025-09-05 | 9.650 | 10.750 | 9.580 | 10.680 | 10.680 | 273,335,652 |
| 2025-09-04 | 10.000 | 10.170 | 9.500 | 9.520 | 9.520 | 158,517,079 |
| 2025-09-03 | 9.800 | 10.250 | 9.700 | 10.040 | 10.040 | 141,386,578 |
| 2025-09-02 | 10.100 | 10.290 | 9.680 | 9.840 | 9.840 | 184,996,068 |
| 2025-09-01 | 10.500 | 11.190 | 9.600 | 9.990 | 9.990 | 406,487,017 |
| 2025-08-29 | 9.950 | 10.600 | 9.510 | 10.310 | 10.310 | 334,683,541 |
| 2025-08-28 | 10.600 | 10.600 | 9.570 | 10.060 | 10.060 | 338,212,211 |
| 2025-08-27 | 10.760 | 10.890 | 10.060 | 10.280 | 10.280 | 249,466,418 |
| 2025-08-26 | 10.390 | 10.680 | 10.220 | 10.350 | 10.350 | 173,772,405 |
| 2025-08-25 | 10.280 | 10.950 | 10.280 | 10.470 | 10.470 | 304,326,182 |
| 2025-08-22 | 9.290 | 10.200 | 9.120 | 10.170 | 10.170 | 306,358,781 |
| 2025-08-21 | 8.760 | 9.250 | 8.690 | 9.220 | 9.220 | 211,512,756 |
| 2025-08-20 | 8.570 | 8.930 | 8.430 | 8.660 | 8.660 | 152,151,224 |
| 2025-08-19 | 9.010 | 9.300 | 8.590 | 8.740 | 8.740 | 252,156,338 |
| 2025-08-18 | 9.450 | 9.600 | 8.900 | 9.000 | 9.000 | 222,195,400 |
| 2025-08-15 | 9.210 | 9.640 | 9.000 | 9.250 | 9.250 | 279,706,958 |
| 2025-08-14 | 8.310 | 9.500 | 8.130 | 9.130 | 9.130 | 498,697,837 |
| 2025-08-13 | 7.480 | 8.250 | 7.400 | 8.180 | 8.180 | 305,275,591 |
| 2025-08-12 | 7.690 | 8.170 | 7.310 | 7.450 | 7.450 | 352,529,644 |
| 2025-08-11 | 7.250 | 7.670 | 7.160 | 7.450 | 7.450 | 267,811,588 |
| 2025-08-08 | 7.320 | 7.410 | 7.070 | 7.110 | 7.110 | 160,449,363 |
| 2025-08-07 | 7.520 | 7.830 | 7.200 | 7.260 | 7.260 | 360,388,922 |
| 2025-08-06 | 7.590 | 8.100 | 6.890 | 7.420 | 7.420 | 798,823,037 |
| 2025-08-05 | 6.240 | 6.620 | 6.160 | 6.600 | 6.600 | 127,114,852 |
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.