Xingye Alloy Materials Group Limited (HKG:0505)
Hong Kong · Delayed Price · Currency is HKD 0.9100
-0.0100 (-1.09%)
Apr 1, 2026, 2:39 PM HKT
HKG:0505 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 1, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | 9,000 |
| Mar 31, 2026 | 0.93 | 0.93 | 0.89 | 0.92 | 0.92 | - | 32,000 |
| Mar 30, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 27, 2026 | 0.91 | 0.92 | 0.86 | 0.92 | 0.92 | - | 58,000 |
| Mar 26, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 15,000 |
| Mar 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 24, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | - | 38,000 |
| Mar 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 19, 2026 | 0.92 | 0.93 | 0.90 | 0.93 | 0.93 | - | 105,500 |
| Mar 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 6,000 |
| Mar 17, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 16, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 28,000 |
| Mar 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 11,000 |
| Mar 10, 2026 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | - | 53,000 |
| Mar 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 5, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 4.40% | 23,000 |
| Mar 4, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 15,000 |
| Mar 3, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Mar 2, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -2.08% | 68,000 |
| Feb 27, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 21,000 |
| Feb 26, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 24,000 |
| Feb 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 4,000 |
| Feb 24, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 29,000 |
| Feb 23, 2026 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | 1.02% | 96,000 |
| Feb 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 16, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 10,000 |
| 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 |