XtalPi Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.710 | 4.840 | 4.600 | 4.770 | 4.770 | 80,526,569 |
| 2025-05-09 | 4.770 | 4.770 | 4.530 | 4.630 | 4.630 | 50,219,144 |
| 2025-05-08 | 4.670 | 4.790 | 4.670 | 4.700 | 4.700 | 38,571,232 |
| 2025-05-07 | 4.910 | 4.950 | 4.560 | 4.650 | 4.650 | 90,070,693 |
| 2025-05-06 | 5.150 | 5.190 | 4.810 | 4.850 | 4.850 | 75,435,372 |
| 2025-05-02 | 5.160 | 5.200 | 4.880 | 5.110 | 5.110 | 16,842,249 |
| 2025-04-30 | 5.080 | 5.260 | 5.060 | 5.160 | 5.160 | 55,190,574 |
| 2025-04-29 | 5.170 | 5.170 | 4.980 | 5.000 | 5.000 | 36,277,319 |
| 2025-04-28 | 4.970 | 5.250 | 4.910 | 5.090 | 5.090 | 50,053,523 |
| 2025-04-25 | 5.100 | 5.260 | 4.910 | 4.940 | 4.940 | 52,471,107 |
| 2025-04-24 | 4.900 | 4.970 | 4.790 | 4.900 | 4.900 | 28,255,402 |
| 2025-04-23 | 4.820 | 4.980 | 4.800 | 4.880 | 4.880 | 49,467,786 |
| 2025-04-22 | 4.560 | 4.750 | 4.530 | 4.710 | 4.710 | 34,603,244 |
| 2025-04-17 | 4.540 | 4.660 | 4.520 | 4.550 | 4.550 | 22,591,458 |
| 2025-04-16 | 4.920 | 4.940 | 4.510 | 4.580 | 4.580 | 54,068,012 |
| 2025-04-15 | 4.810 | 5.050 | 4.740 | 4.920 | 4.920 | 55,016,451 |
| 2025-04-14 | 4.830 | 4.920 | 4.740 | 4.810 | 4.810 | 62,333,836 |
| 2025-04-11 | 4.670 | 4.780 | 4.400 | 4.650 | 4.650 | 130,731,056 |
| 2025-04-10 | 4.590 | 4.670 | 4.320 | 4.330 | 4.330 | 76,276,363 |
| 2025-04-09 | 3.950 | 4.460 | 3.850 | 4.390 | 4.390 | 81,374,528 |
| 2025-04-08 | 4.170 | 4.290 | 3.950 | 4.160 | 4.160 | 94,852,299 |
| 2025-04-07 | 4.860 | 4.860 | 3.940 | 3.970 | 3.970 | 212,586,104 |
| 2025-04-03 | 5.680 | 5.780 | 5.260 | 5.340 | 5.340 | 86,694,863 |
| 2025-04-02 | 5.950 | 5.950 | 5.710 | 5.800 | 5.800 | 35,650,119 |
| 2025-04-01 | 5.970 | 6.060 | 5.740 | 5.890 | 5.890 | 53,210,502 |
| 2025-03-31 | 6.270 | 6.560 | 5.700 | 5.890 | 5.890 | 145,040,910 |
| 2025-03-28 | 6.100 | 6.510 | 5.890 | 6.290 | 6.290 | 97,405,461 |
| 2025-03-27 | 6.050 | 6.160 | 5.840 | 5.970 | 5.970 | 36,589,382 |
| 2025-03-26 | 5.770 | 6.040 | 5.700 | 6.020 | 6.020 | 55,683,000 |
| 2025-03-25 | 6.180 | 6.240 | 5.650 | 5.720 | 5.720 | 84,270,702 |
| 2025-03-24 | 6.470 | 6.570 | 6.120 | 6.140 | 6.140 | 51,879,250 |
| 2025-03-21 | 6.450 | 6.550 | 6.230 | 6.390 | 6.390 | 55,519,384 |
| 2025-03-20 | 6.760 | 6.880 | 6.300 | 6.390 | 6.390 | 57,133,000 |
| 2025-03-19 | 6.760 | 6.960 | 6.710 | 6.800 | 6.800 | 77,203,745 |
| 2025-03-18 | 6.790 | 6.880 | 6.590 | 6.760 | 6.760 | 64,297,000 |
| 2025-03-17 | 6.550 | 6.680 | 6.210 | 6.680 | 6.680 | 71,794,206 |
| 2025-03-14 | 6.600 | 6.690 | 6.460 | 6.500 | 6.500 | 55,265,132 |
| 2025-03-13 | 6.750 | 6.780 | 6.400 | 6.570 | 6.570 | 58,968,834 |
| 2025-03-12 | 6.840 | 7.140 | 6.610 | 6.660 | 6.660 | 102,578,389 |
| 2025-03-11 | 6.390 | 6.780 | 6.310 | 6.680 | 6.680 | 71,671,026 |
| 2025-03-10 | 7.020 | 7.240 | 6.640 | 6.680 | 6.680 | 99,839,811 |
| 2025-03-07 | 6.790 | 6.970 | 6.480 | 6.720 | 6.720 | 100,432,438 |
| 2025-03-06 | 6.480 | 6.960 | 6.360 | 6.850 | 6.850 | 165,581,485 |
| 2025-03-05 | 6.250 | 6.390 | 6.080 | 6.270 | 6.270 | 92,513,000 |
| 2025-03-04 | 6.100 | 6.220 | 5.840 | 6.050 | 6.050 | 133,302,324 |
| 2025-03-03 | 6.750 | 6.790 | 6.140 | 6.270 | 6.270 | 146,358,317 |
| 2025-02-28 | 7.200 | 7.280 | 6.390 | 6.670 | 6.670 | 151,172,572 |
| 2025-02-27 | 7.660 | 8.050 | 6.870 | 7.190 | 7.190 | 174,160,747 |
| 2025-02-26 | 7.920 | 7.970 | 7.460 | 7.660 | 7.660 | 104,811,500 |
| 2025-02-25 | 7.330 | 8.180 | 7.110 | 7.780 | 7.780 | 145,914,041 |
| 2025-02-24 | 8.470 | 8.550 | 7.750 | 7.810 | 7.810 | 194,068,129 |
| 2025-02-21 | 8.370 | 8.500 | 7.780 | 8.470 | 8.470 | 192,491,544 |
| 2025-02-20 | 7.770 | 8.490 | 7.390 | 8.350 | 8.350 | 328,301,648 |
| 2025-02-19 | 6.350 | 7.960 | 6.350 | 7.710 | 7.710 | 367,666,393 |
| 2025-02-18 | 6.910 | 7.140 | 6.280 | 6.480 | 6.480 | 177,289,299 |
| 2025-02-17 | 7.250 | 7.250 | 6.560 | 6.850 | 6.850 | 196,999,952 |
| 2025-02-14 | 6.160 | 6.930 | 6.110 | 6.610 | 6.610 | 260,040,738 |
| 2025-02-13 | 6.570 | 6.700 | 6.000 | 6.050 | 6.050 | 156,210,884 |
| 2025-02-12 | 6.740 | 7.180 | 6.020 | 6.440 | 6.440 | 228,381,911 |
| 2025-02-11 | 6.950 | 6.990 | 6.570 | 6.700 | 6.700 | 130,830,612 |
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.