Xingye Alloy Materials Group Limited (HKG:0505)
Hong Kong · Delayed Price · Currency is HKD 1.000
+0.010 (1.01%)
May 28, 2026, 2:01 PM HKT
HKG:0505 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 200,000 |
| May 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| May 26, 2026 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | - | 203,000 |
| May 22, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | - | 213,000 |
| May 21, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 1.02% | 370,000 |
| May 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 19, 2026 | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | 1.03% | 292,000 |
| May 18, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | - | 6,000 |
| May 15, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | 3.19% | 212,000 |
| May 14, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -2.08% | 113,000 |
| May 13, 2026 | 0.95 | 0.96 | 0.92 | 0.96 | 0.96 | - | 44,000 |
| May 12, 2026 | 0.92 | 0.96 | 0.91 | 0.96 | 0.96 | 1.05% | 22,000 |
| May 11, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 1.06% | 60,000 |
| May 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| May 7, 2026 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | - | 64,000 |
| May 6, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 10,000 |
| May 5, 2026 | 0.90 | 0.92 | 0.88 | 0.92 | 0.92 | - | 65,000 |
| May 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Apr 30, 2026 | 0.91 | 0.91 | 0.90 | 0.92 | 0.92 | 1.10% | 11,000 |
| Apr 29, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 28, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 14,000 |
| Apr 27, 2026 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -3.19% | 65,000 |
| Apr 24, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 51,000 |
| Apr 23, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 41,000 |
| Apr 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.04% | 15,000 |
| Apr 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Apr 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 15, 2026 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | -0.99% | 36,000 |
| Apr 14, 2026 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 5,000 |
| Apr 13, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.03% | 118,000 |
| Apr 10, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 2.06% | 200,000 |
| Apr 9, 2026 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | 1.04% | 5,000 |
| Apr 8, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 5.49% | 96,000 |
| 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 |