Xingye Alloy Materials Group Limited (HKG:0505)
Hong Kong · Delayed Price · Currency is HKD 0.8800
+0.0100 (1.15%)
Aug 3, 2026, 2:31 PM HKT
HKG:0505 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | 1.15% | 9,000 |
| Jul 31, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 30, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -3.33% | 19,000 |
| Jul 29, 2026 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | - | 59,000 |
| Jul 28, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 27, 2026 | 0.85 | 0.90 | 0.84 | 0.90 | 0.90 | 5.88% | 179,000 |
| Jul 24, 2026 | 0.92 | 0.92 | 0.77 | 0.85 | 0.85 | -5.56% | 1,073,000 |
| Jul 23, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -7.22% | 257,000 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 16,000 |
| Jul 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 17, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 286,000 |
| Jul 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 15, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 4.17% | 223,000 |
| Jul 14, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 18,000 |
| Jul 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 68,000 |
| Jul 10, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 2.15% | 52,000 |
| Jul 9, 2026 | 0.95 | 1.00 | 0.93 | 0.93 | 0.93 | -2.11% | 247,000 |
| Jul 8, 2026 | 0.93 | 1.00 | 0.89 | 0.95 | 0.95 | 5.56% | 328,000 |
| Jul 7, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 6, 2026 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | 3.45% | 24,000 |
| Jul 3, 2026 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | -3.33% | 44,000 |
| Jul 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Jun 30, 2026 | 0.86 | 0.92 | 0.86 | 0.91 | 0.91 | 1.11% | 129,000 |
| Jun 29, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 26, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -4.26% | 127,000 |
| Jun 25, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -5.05% | 86,000 |
| Jun 24, 2026 | 0.94 | 1.00 | 0.94 | 0.99 | 0.99 | 5.32% | 325,000 |
| Jun 23, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 31,000 |
| Jun 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 24,200 |
| Jun 18, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -5.00% | 10,000 |
| Jun 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 16, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 208,000 |
| Jun 15, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | - | 37,000 |
| Jun 12, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 215,000 |
| Jun 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 10, 2026 | 0.95 | 1.00 | 0.94 | 1.00 | 1.00 | 4.17% | 214,000 |
| Jun 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.03% | 10,000 |
| Jun 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Jun 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| Jun 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 2, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | - | 203,000 |
| Jun 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| 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 |