Xingye Alloy Materials Group Limited (HKG:0505)
Hong Kong · Delayed Price · Currency is HKD 0.9500
-0.0400 (-4.04%)
Oct 6, 2026, 1:18 PM HKT
HKG:0505 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -4.04% | 18,000 |
| Oct 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 30, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 21,000 |
| Sep 29, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 9,000 |
| Sep 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,000 |
| Sep 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 24, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | - | 118,431 |
| Sep 23, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 3.09% | 83,000 |
| Sep 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.57% | 61,000 |
| Sep 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.14% | - |
| Sep 11, 2026 | 1.05 | 1.05 | 0.95 | 0.97 | 0.94 | -8.53% | 26,000 |
| Sep 10, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.02 | 1.44% | 75,000 |
| Sep 9, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.01 | - | 12,000 |
| Sep 8, 2026 | 1.03 | 1.04 | 1.00 | 1.04 | 1.01 | 4.00% | 36,000 |
| Sep 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 0.50% | - |
| Sep 4, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 0.96 | 1.53% | 17,000 |
| Sep 3, 2026 | 0.96 | 0.96 | 0.96 | 0.98 | 0.95 | - | 2,000 |
| Sep 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | - | 15,000 |
| Sep 1, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.95 | -2.00% | 4,000 |
| Aug 31, 2026 | 1.04 | 1.06 | 1.00 | 1.00 | 0.97 | -1.96% | 202,000 |
| Aug 28, 2026 | 0.90 | 1.06 | 0.89 | 1.02 | 0.99 | 15.91% | 583,000 |
| Aug 27, 2026 | 0.92 | 0.92 | 0.88 | 0.88 | 0.85 | -3.30% | 41,000 |
| Aug 26, 2026 | 0.94 | 0.97 | 0.89 | 0.91 | 0.88 | 1.11% | 36,000 |
| Aug 25, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | - | - |
| Aug 24, 2026 | 0.90 | 0.90 | 0.87 | 0.90 | 0.87 | - | 24,000 |
| Aug 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | - | - |
| Aug 20, 2026 | 0.87 | 0.90 | 0.86 | 0.90 | 0.87 | - | 79,000 |
| Aug 19, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | - | - |
| Aug 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | - | - |
| Aug 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | - | - |
| Aug 14, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | - | 19,000 |
| Aug 13, 2026 | 0.87 | 0.90 | 0.85 | 0.90 | 0.87 | -0.55% | 80,000 |
| Aug 12, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | - | 21,000 |
| Aug 11, 2026 | 0.88 | 0.91 | 0.88 | 0.91 | 0.88 | -2.69% | 41,000 |
| Aug 10, 2026 | 0.94 | 0.94 | 0.90 | 0.93 | 0.90 | 6.90% | 44,000 |
| Aug 7, 2026 | 0.88 | 0.88 | 0.84 | 0.87 | 0.84 | -1.14% | 5,000 |
| Aug 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.85 | - | - |
| Aug 5, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.85 | - | - |
| Aug 4, 2026 | 0.87 | 0.87 | 0.86 | 0.88 | 0.85 | - | 3,000 |
| Aug 3, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.85 | 1.15% | 9,000 |
| Jul 31, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | - | - |
| Jul 30, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.84 | -3.33% | 19,000 |
| Jul 29, 2026 | 0.86 | 0.90 | 0.86 | 0.90 | 0.87 | - | 59,000 |
| Jul 28, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | - | - |