Xingye Alloy Materials Group Limited (HKG:0505)
Hong Kong · Delayed Price · Currency is HKD 0.9700
0.00 (0.00%)
At close: Feb 13, 2026
HKG:0505 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 29,000 |
| Feb 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 20,000 |
| Feb 11, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 23,000 |
| Feb 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 140,000 |
| Feb 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 10,000 |
| Feb 5, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | -1.01% | 64,000 |
| Feb 4, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | - | 40,000 |
| Feb 3, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 114,000 |
| Feb 2, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 71,000 |
| Jan 30, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 17,000 |
| Jan 29, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 280,100 |
| Jan 28, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 3.96% | 234,000 |
| Jan 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 26, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -2.88% | 26,000 |
| Jan 23, 2026 | 1.04 | 1.06 | 0.99 | 1.04 | 1.04 | - | 298,000 |
| Jan 22, 2026 | 0.99 | 1.04 | 0.97 | 1.04 | 1.04 | - | 176,000 |
| Jan 21, 2026 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 1.96% | 213,000 |
| Jan 20, 2026 | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 111,000 |
| Jan 19, 2026 | 1.05 | 1.05 | 0.94 | 1.00 | 1.00 | -2.91% | 104,000 |
| Jan 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 188,000 |
| Jan 15, 2026 | 1.02 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 207,000 |
| Jan 14, 2026 | 0.96 | 1.00 | 0.92 | 1.00 | 1.00 | 4.17% | 190,000 |
| Jan 13, 2026 | 0.91 | 0.96 | 0.90 | 0.96 | 0.96 | 5.49% | 144,000 |
| Jan 12, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 43,000 |
| Jan 9, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 25,000 |
| Jan 8, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 3.33% | 34,300 |
| Jan 7, 2026 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | - | 24,000 |
| Jan 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 10,000 |
| Jan 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 21,000 |
| Jan 2, 2026 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | 1.10% | 33,000 |
| Dec 31, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 2,000 |
| Dec 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Dec 29, 2025 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -1.09% | 68,000 |
| Dec 24, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 3.37% | 3,000 |
| Dec 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Dec 22, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | - | 9,000 |
| Dec 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Dec 18, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 16,000 |
| Dec 17, 2025 | 0.91 | 0.91 | 0.81 | 0.89 | 0.89 | -3.26% | 148,000 |
| Dec 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 82,000 |
| Dec 15, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -5.26% | 43,000 |
| Dec 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Dec 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 18,000 |
| Dec 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Dec 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Dec 8, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 74,000 |
| Dec 5, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -4.04% | 53,000 |
| Dec 4, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 26,000 |
| Dec 3, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 42,000 |