XtalPi Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.280 | 6.950 | 6.230 | 6.740 | 6.740 | 297,902,403 |
| 2025-02-07 | 6.100 | 6.170 | 5.800 | 5.910 | 5.910 | 149,050,395 |
| 2025-02-06 | 5.750 | 6.140 | 5.680 | 5.990 | 5.990 | 202,851,188 |
| 2025-02-05 | 5.380 | 5.980 | 5.150 | 5.640 | 5.640 | 175,883,485 |
| 2025-02-04 | 5.120 | 5.620 | 5.010 | 5.380 | 5.380 | 42,398,138 |
| 2025-02-03 | 5.100 | 5.180 | 4.880 | 4.980 | 4.980 | 22,932,000 |
| 2025-01-28 | 5.100 | 5.560 | 5.010 | 5.200 | 5.200 | 49,308,776 |
| 2025-01-27 | 5.060 | 5.130 | 4.860 | 4.950 | 4.950 | 65,507,017 |
| 2025-01-24 | 4.890 | 5.040 | 4.680 | 4.920 | 4.920 | 95,908,185 |
| 2025-01-23 | 4.910 | 5.170 | 4.710 | 4.880 | 4.880 | 74,387,622 |
| 2025-01-22 | 4.500 | 5.100 | 4.460 | 4.900 | 4.900 | 135,759,810 |
| 2025-01-21 | 4.590 | 4.730 | 4.450 | 4.450 | 4.450 | 38,461,677 |
| 2025-01-20 | 4.610 | 4.800 | 4.350 | 4.530 | 4.530 | 59,730,617 |
| 2025-01-17 | 4.700 | 4.790 | 4.580 | 4.650 | 4.650 | 31,066,000 |
| 2025-01-16 | 4.550 | 4.840 | 4.520 | 4.710 | 4.710 | 74,423,793 |
| 2025-01-15 | 4.660 | 4.760 | 4.460 | 4.460 | 4.460 | 40,879,000 |
| 2025-01-14 | 4.500 | 4.720 | 4.450 | 4.530 | 4.530 | 54,728,580 |
| 2025-01-13 | 4.300 | 4.630 | 4.230 | 4.500 | 4.500 | 59,469,461 |
| 2025-01-10 | 4.840 | 4.940 | 4.190 | 4.310 | 4.310 | 81,266,294 |
| 2025-01-09 | 4.850 | 5.010 | 4.780 | 4.800 | 4.800 | 31,507,000 |
| 2025-01-08 | 5.100 | 5.350 | 4.800 | 4.950 | 4.950 | 48,462,000 |
| 2025-01-07 | 5.000 | 5.450 | 4.870 | 5.160 | 5.160 | 73,139,491 |
| 2025-01-06 | 5.330 | 5.340 | 4.820 | 4.990 | 4.990 | 70,733,000 |
| 2025-01-03 | 5.900 | 5.970 | 5.170 | 5.250 | 5.250 | 93,074,500 |
| 2025-01-02 | 5.880 | 6.120 | 5.730 | 5.790 | 5.790 | 65,031,000 |
| 2024-12-31 | 5.820 | 6.030 | 5.570 | 5.980 | 5.980 | 72,468,000 |
| 2024-12-30 | 5.940 | 6.200 | 5.750 | 5.880 | 5.880 | 116,683,068 |
| 2024-12-27 | 5.750 | 6.190 | 5.730 | 6.040 | 6.040 | 200,480,898 |
| 2024-12-24 | 5.420 | 5.790 | 5.280 | 5.490 | 5.490 | 101,672,974 |
| 2024-12-23 | 5.660 | 5.800 | 5.200 | 5.420 | 5.420 | 129,547,790 |
| 2024-12-20 | 5.920 | 6.240 | 5.460 | 5.550 | 5.550 | 203,719,878 |
| 2024-12-19 | 5.850 | 6.530 | 5.560 | 5.910 | 5.910 | 404,107,055 |
| 2024-12-18 | 4.900 | 6.180 | 4.710 | 6.180 | 6.180 | 350,891,561 |
| 2024-12-17 | 4.890 | 5.300 | 4.540 | 4.760 | 4.760 | 296,273,114 |
| 2024-12-16 | 4.140 | 4.780 | 4.010 | 4.780 | 4.780 | 314,806,045 |
| 2024-12-13 | 3.710 | 4.600 | 3.050 | 3.940 | 3.940 | 415,283,543 |
| 2024-12-12 | 4.000 | 4.770 | 4.000 | 4.360 | 4.360 | 168,148,000 |
| 2024-12-11 | 4.480 | 4.480 | 3.820 | 3.960 | 3.960 | 75,231,000 |
| 2024-12-10 | 4.850 | 4.890 | 4.260 | 4.330 | 4.330 | 59,277,000 |
| 2024-12-09 | 5.220 | 5.460 | 4.200 | 4.690 | 4.690 | 156,103,320 |
| 2024-12-06 | 4.640 | 5.300 | 4.630 | 4.980 | 4.980 | 147,175,000 |
| 2024-12-05 | 5.080 | 5.300 | 4.440 | 4.590 | 4.590 | 120,780,000 |
| 2024-12-04 | 3.920 | 4.910 | 3.920 | 4.860 | 4.860 | 220,206,065 |
| 2024-12-03 | 3.420 | 4.010 | 3.310 | 3.840 | 3.840 | 83,066,000 |
| 2024-12-02 | 3.370 | 3.460 | 3.240 | 3.380 | 3.380 | 21,908,000 |
| 2024-11-29 | 3.430 | 3.550 | 3.200 | 3.260 | 3.260 | 32,439,000 |
| 2024-11-28 | 3.700 | 3.770 | 3.250 | 3.430 | 3.430 | 51,225,983 |
| 2024-11-27 | 4.100 | 4.150 | 3.610 | 3.690 | 3.690 | 38,289,000 |
| 2024-11-26 | 4.150 | 4.430 | 3.880 | 4.050 | 4.050 | 52,207,000 |
| 2024-11-25 | 4.250 | 4.490 | 4.010 | 4.120 | 4.120 | 54,469,000 |
| 2024-11-22 | 4.150 | 4.380 | 3.770 | 4.080 | 4.080 | 58,300,262 |
| 2024-11-21 | 4.300 | 4.590 | 3.920 | 4.040 | 4.040 | 35,253,000 |
| 2024-11-20 | 4.100 | 4.780 | 4.020 | 4.370 | 4.370 | 48,391,130 |
| 2024-11-19 | 4.580 | 4.660 | 3.510 | 4.000 | 4.000 | 60,156,000 |
| 2024-11-18 | 5.450 | 5.520 | 4.410 | 4.580 | 4.580 | 39,712,422 |
| 2024-11-15 | 6.080 | 6.500 | 5.200 | 5.350 | 5.350 | 64,410,500 |
| 2024-11-14 | 4.990 | 7.060 | 4.880 | 5.870 | 5.870 | 153,831,000 |
| 2024-11-13 | 5.330 | 5.330 | 4.620 | 4.860 | 4.860 | 15,083,000 |
| 2024-11-12 | 6.480 | 6.580 | 5.080 | 5.330 | 5.330 | 14,283,000 |
| 2024-11-11 | 6.500 | 6.790 | 6.400 | 6.440 | 6.440 | 7,492,000 |
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.