XtalPi Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.320 | 7.330 | 6.440 | 6.650 | 6.650 | 8,016,998 |
| 2024-11-07 | 7.830 | 7.830 | 7.160 | 7.240 | 7.240 | 7,111,000 |
| 2024-11-06 | 7.860 | 8.010 | 7.300 | 7.830 | 7.830 | 5,760,286 |
| 2024-11-05 | 8.780 | 8.780 | 7.540 | 7.860 | 7.860 | 5,900,000 |
| 2024-11-04 | 8.950 | 9.300 | 8.550 | 8.600 | 8.600 | 5,725,000 |
| 2024-11-01 | 9.790 | 9.820 | 8.950 | 8.990 | 8.990 | 6,643,010 |
| 2024-10-31 | 9.600 | 9.970 | 9.600 | 9.790 | 9.790 | 5,754,000 |
| 2024-10-30 | 10.060 | 10.080 | 9.620 | 9.820 | 9.820 | 4,530,000 |
| 2024-10-29 | 9.960 | 10.280 | 9.630 | 10.060 | 10.060 | 9,798,000 |
| 2024-10-28 | 10.120 | 10.120 | 9.500 | 9.800 | 9.800 | 4,478,879 |
| 2024-10-25 | 9.600 | 12.080 | 9.600 | 9.830 | 9.830 | 8,263,000 |
| 2024-10-24 | 9.650 | 9.770 | 9.260 | 9.570 | 9.570 | 4,554,879 |
| 2024-10-23 | 9.500 | 9.700 | 9.330 | 9.690 | 9.690 | 4,635,000 |
| 2024-10-22 | 9.500 | 9.500 | 9.200 | 9.490 | 9.490 | 5,059,000 |
| 2024-10-21 | 9.690 | 10.180 | 9.190 | 9.380 | 9.380 | 3,740,000 |
| 2024-10-18 | 8.700 | 9.350 | 8.510 | 9.310 | 9.310 | 4,031,000 |
| 2024-10-17 | 8.880 | 8.960 | 8.510 | 8.640 | 8.640 | 4,067,000 |
| 2024-10-16 | 9.500 | 9.500 | 8.600 | 8.720 | 8.720 | 4,669,000 |
| 2024-10-15 | 9.600 | 9.770 | 9.030 | 9.440 | 9.440 | 4,119,000 |
| 2024-10-14 | 10.480 | 10.480 | 9.500 | 9.580 | 9.580 | 3,936,000 |
| 2024-10-10 | 10.320 | 10.440 | 9.800 | 10.100 | 10.100 | 3,862,000 |
| 2024-10-09 | 10.000 | 10.580 | 9.710 | 10.060 | 10.060 | 4,067,000 |
| 2024-10-08 | 10.660 | 11.480 | 9.900 | 10.040 | 10.040 | 3,613,379 |
| 2024-10-07 | 11.880 | 11.900 | 10.400 | 10.520 | 10.520 | 2,382,204 |
| 2024-10-04 | 10.700 | 11.540 | 10.660 | 11.320 | 11.320 | 2,928,000 |
| 2024-10-03 | 12.340 | 12.340 | 10.580 | 10.580 | 10.580 | 2,901,000 |
| 2024-10-02 | 12.300 | 12.720 | 11.800 | 12.340 | 12.340 | 4,137,346 |
| 2024-09-30 | 12.800 | 13.380 | 12.200 | 12.300 | 12.300 | 3,833,000 |
| 2024-09-27 | 12.600 | 13.200 | 12.040 | 12.800 | 12.800 | 4,243,000 |
| 2024-09-26 | 12.420 | 13.100 | 12.120 | 12.500 | 12.500 | 3,116,000 |
| 2024-09-25 | 11.960 | 12.780 | 11.500 | 12.420 | 12.420 | 3,340,500 |
| 2024-09-24 | 11.800 | 12.080 | 10.800 | 12.040 | 12.040 | 5,055,000 |
| 2024-09-23 | 13.000 | 13.420 | 12.000 | 12.000 | 12.000 | 4,299,000 |
| 2024-09-20 | 13.000 | 13.300 | 11.720 | 13.200 | 13.200 | 5,585,000 |
| 2024-09-19 | 13.260 | 13.400 | 10.940 | 13.100 | 13.100 | 5,510,000 |
| 2024-09-17 | 13.700 | 14.180 | 13.040 | 13.040 | 13.040 | 2,004,500 |
| 2024-09-16 | 14.080 | 14.760 | 13.340 | 13.380 | 13.380 | 2,271,000 |
| 2024-09-13 | 14.500 | 15.200 | 13.960 | 14.080 | 14.080 | 3,465,000 |
| 2024-09-12 | 14.180 | 15.300 | 13.700 | 14.040 | 14.040 | 2,773,000 |
| 2024-09-11 | 15.600 | 15.880 | 13.140 | 13.960 | 13.960 | 5,297,290 |
| 2024-09-10 | 13.280 | 16.200 | 12.420 | 15.600 | 15.600 | 6,893,000 |
| 2024-09-09 | 15.160 | 15.200 | 12.460 | 12.760 | 12.760 | 6,935,500 |
| 2024-09-05 | 12.700 | 15.360 | 12.700 | 15.120 | 15.120 | 4,563,696 |
| 2024-09-04 | 11.000 | 12.700 | 10.620 | 12.600 | 12.600 | 4,314,500 |
| 2024-09-03 | 9.270 | 10.860 | 9.260 | 10.800 | 10.800 | 3,725,850 |
| 2024-09-02 | 8.490 | 9.420 | 8.270 | 9.260 | 9.260 | 3,869,000 |
| 2024-08-30 | 8.200 | 9.100 | 7.820 | 8.490 | 8.490 | 7,618,000 |
| 2024-08-29 | 6.430 | 8.150 | 6.400 | 8.150 | 8.150 | 6,740,579 |
| 2024-08-28 | 6.160 | 6.700 | 6.140 | 6.700 | 6.700 | 2,771,700 |
| 2024-08-27 | 6.620 | 6.770 | 6.030 | 6.060 | 6.060 | 2,932,000 |
| 2024-08-26 | 6.320 | 6.900 | 6.320 | 6.750 | 6.750 | 2,035,110 |
| 2024-08-23 | 6.360 | 6.490 | 5.990 | 6.450 | 6.450 | 3,322,000 |
| 2024-08-22 | 6.570 | 6.840 | 6.290 | 6.360 | 6.360 | 2,621,000 |
| 2024-08-21 | 7.000 | 7.260 | 6.570 | 6.570 | 6.570 | 3,445,210 |
| 2024-08-20 | 6.560 | 7.070 | 6.380 | 7.000 | 7.000 | 4,196,000 |
| 2024-08-19 | 6.580 | 6.720 | 6.110 | 6.520 | 6.520 | 2,099,000 |
| 2024-08-16 | 6.320 | 6.500 | 5.920 | 6.390 | 6.390 | 3,682,000 |
| 2024-08-15 | 7.320 | 7.320 | 6.200 | 6.440 | 6.440 | 4,062,000 |
| 2024-08-14 | 6.220 | 7.300 | 6.150 | 7.300 | 7.300 | 3,036,400 |
| 2024-08-13 | 6.290 | 6.300 | 5.950 | 6.250 | 6.250 | 2,425,000 |
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.