XtalPi Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 6.240 | 6.620 | 6.160 | 6.600 | 6.600 | 127,114,852 |
| 2025-08-04 | 5.720 | 6.240 | 5.670 | 6.190 | 6.190 | 118,061,642 |
| 2025-08-01 | 6.170 | 6.260 | 5.700 | 5.700 | 5.700 | 101,026,079 |
| 2025-07-31 | 6.030 | 6.290 | 5.950 | 6.060 | 6.060 | 67,328,828 |
| 2025-07-30 | 6.320 | 6.320 | 5.960 | 6.060 | 6.060 | 90,514,536 |
| 2025-07-29 | 6.340 | 6.370 | 6.160 | 6.330 | 6.330 | 74,365,758 |
| 2025-07-28 | 6.430 | 6.440 | 6.180 | 6.300 | 6.300 | 63,025,751 |
| 2025-07-25 | 5.960 | 6.460 | 5.930 | 6.420 | 6.420 | 184,126,070 |
| 2025-07-24 | 5.910 | 5.970 | 5.800 | 5.950 | 5.950 | 46,662,232 |
| 2025-07-23 | 5.860 | 5.990 | 5.820 | 5.880 | 5.880 | 49,476,258 |
| 2025-07-22 | 5.970 | 5.990 | 5.750 | 5.850 | 5.850 | 59,181,809 |
| 2025-07-21 | 6.130 | 6.130 | 5.860 | 5.950 | 5.950 | 62,507,749 |
| 2025-07-18 | 6.150 | 6.370 | 6.050 | 6.090 | 6.090 | 104,715,297 |
| 2025-07-17 | 5.960 | 6.120 | 5.880 | 6.080 | 6.080 | 92,702,843 |
| 2025-07-16 | 6.030 | 6.080 | 5.820 | 5.920 | 5.920 | 63,951,962 |
| 2025-07-15 | 5.840 | 6.040 | 5.710 | 5.980 | 5.980 | 117,200,176 |
| 2025-07-14 | 5.550 | 5.840 | 5.510 | 5.790 | 5.790 | 120,232,445 |
| 2025-07-11 | 5.540 | 5.680 | 5.470 | 5.550 | 5.550 | 68,245,077 |
| 2025-07-10 | 5.500 | 5.650 | 5.410 | 5.490 | 5.490 | 64,654,770 |
| 2025-07-09 | 5.500 | 5.630 | 5.430 | 5.470 | 5.470 | 48,140,304 |
| 2025-07-08 | 5.370 | 5.550 | 5.320 | 5.480 | 5.480 | 52,462,981 |
| 2025-07-07 | 5.460 | 5.490 | 5.270 | 5.350 | 5.350 | 63,179,887 |
| 2025-07-04 | 5.430 | 5.580 | 5.380 | 5.430 | 5.430 | 57,651,063 |
| 2025-07-03 | 5.770 | 5.880 | 5.440 | 5.490 | 5.490 | 90,111,914 |
| 2025-07-02 | 5.860 | 5.900 | 5.610 | 5.730 | 5.730 | 77,414,457 |
| 2025-06-30 | 5.790 | 5.950 | 5.700 | 5.810 | 5.810 | 69,056,901 |
| 2025-06-27 | 5.560 | 5.980 | 5.520 | 5.770 | 5.770 | 128,221,534 |
| 2025-06-26 | 5.690 | 5.800 | 5.510 | 5.550 | 5.550 | 71,175,007 |
| 2025-06-25 | 5.690 | 5.850 | 5.530 | 5.640 | 5.640 | 94,159,190 |
| 2025-06-24 | 5.360 | 5.740 | 5.360 | 5.670 | 5.670 | 106,154,502 |
| 2025-06-23 | 6.060 | 6.060 | 5.330 | 5.400 | 5.400 | 211,714,063 |
| 2025-06-20 | 6.020 | 6.140 | 5.710 | 5.880 | 5.880 | 99,740,432 |
| 2025-06-19 | 5.990 | 6.320 | 5.750 | 5.890 | 5.890 | 157,140,117 |
| 2025-06-18 | 5.850 | 5.960 | 5.650 | 5.950 | 5.950 | 81,782,824 |
| 2025-06-17 | 6.160 | 6.240 | 5.620 | 5.810 | 5.810 | 147,357,826 |
| 2025-06-16 | 6.200 | 6.280 | 5.840 | 6.110 | 6.110 | 125,422,418 |
| 2025-06-13 | 6.000 | 6.340 | 5.890 | 6.090 | 6.090 | 192,758,008 |
| 2025-06-12 | 5.930 | 6.200 | 5.760 | 6.070 | 6.070 | 221,754,353 |
| 2025-06-11 | 5.870 | 6.150 | 5.730 | 5.840 | 5.840 | 239,147,887 |
| 2025-06-10 | 5.070 | 5.960 | 5.020 | 5.940 | 5.940 | 483,915,982 |
| 2025-06-09 | 4.850 | 5.150 | 4.800 | 5.090 | 5.090 | 170,099,069 |
| 2025-06-06 | 4.750 | 4.870 | 4.620 | 4.750 | 4.750 | 75,789,875 |
| 2025-06-05 | 4.670 | 5.080 | 4.650 | 4.790 | 4.790 | 182,023,517 |
| 2025-06-04 | 4.670 | 4.820 | 4.600 | 4.630 | 4.630 | 85,065,377 |
| 2025-06-03 | 4.520 | 4.700 | 4.450 | 4.630 | 4.630 | 63,568,376 |
| 2025-06-02 | 4.600 | 4.620 | 4.340 | 4.480 | 4.480 | 22,137,760 |
| 2025-05-30 | 4.770 | 4.770 | 4.500 | 4.600 | 4.600 | 73,663,589 |
| 2025-05-29 | 4.450 | 4.790 | 4.400 | 4.750 | 4.750 | 74,244,019 |
| 2025-05-28 | 4.610 | 4.660 | 4.440 | 4.450 | 4.450 | 40,686,358 |
| 2025-05-27 | 4.570 | 4.750 | 4.550 | 4.600 | 4.600 | 80,952,880 |
| 2025-05-26 | 4.500 | 4.580 | 4.330 | 4.460 | 4.460 | 61,742,846 |
| 2025-05-23 | 4.750 | 4.760 | 4.510 | 4.570 | 4.570 | 93,882,608 |
| 2025-05-22 | 4.920 | 4.930 | 4.670 | 4.790 | 4.790 | 66,483,700 |
| 2025-05-21 | 4.750 | 5.050 | 4.740 | 4.880 | 4.880 | 126,227,938 |
| 2025-05-20 | 4.440 | 4.860 | 4.350 | 4.740 | 4.740 | 153,564,457 |
| 2025-05-19 | 4.320 | 4.540 | 4.270 | 4.410 | 4.410 | 88,611,400 |
| 2025-05-16 | 4.270 | 4.410 | 4.200 | 4.320 | 4.320 | 51,472,300 |
| 2025-05-15 | 4.510 | 4.510 | 4.210 | 4.280 | 4.280 | 72,318,770 |
| 2025-05-14 | 4.610 | 4.680 | 4.410 | 4.500 | 4.500 | 57,822,030 |
| 2025-05-13 | 4.800 | 4.800 | 4.560 | 4.560 | 4.560 | 60,492,120 |
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.