Xin Point Holdings Limited (HKG:1571)
Hong Kong · Delayed Price · Currency is HKD 4.400
+0.020 (0.46%)
Jun 1, 2026, 4:08 PM HKT
Xin Point Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.38 | 4.47 | 4.35 | 4.40 | 4.40 | 0.46% | 595,415 |
| May 29, 2026 | 4.34 | 4.41 | 4.34 | 4.38 | 4.38 | 1.39% | 171,000 |
| May 28, 2026 | 4.39 | 4.39 | 4.26 | 4.32 | 4.32 | -2.04% | 402,000 |
| May 27, 2026 | 4.49 | 4.49 | 4.37 | 4.41 | 4.41 | 0.92% | 74,000 |
| May 26, 2026 | 4.51 | 4.52 | 4.35 | 4.37 | 4.37 | -4.17% | 946,000 |
| May 22, 2026 | 4.51 | 4.56 | 4.48 | 4.56 | 4.56 | 1.11% | 79,000 |
| May 21, 2026 | 4.50 | 4.59 | 4.43 | 4.51 | 4.51 | 1.35% | 265,000 |
| May 20, 2026 | 4.45 | 4.50 | 4.40 | 4.45 | 4.45 | -1.11% | 230,000 |
| May 19, 2026 | 4.47 | 4.50 | 4.45 | 4.50 | 4.50 | 0.90% | 78,000 |
| May 18, 2026 | 4.51 | 4.51 | 4.45 | 4.46 | 4.46 | -0.89% | 381,000 |
| May 15, 2026 | 4.52 | 4.57 | 4.49 | 4.50 | 4.50 | -0.44% | 179,000 |
| May 14, 2026 | 4.61 | 4.61 | 4.50 | 4.52 | 4.52 | -2.16% | 308,000 |
| May 13, 2026 | 4.60 | 4.64 | 4.52 | 4.62 | 4.62 | 0.43% | 321,000 |
| May 12, 2026 | 4.59 | 4.63 | 4.57 | 4.60 | 4.60 | 1.77% | 584,000 |
| May 11, 2026 | 4.39 | 4.62 | 4.39 | 4.52 | 4.52 | 2.96% | 1,089,000 |
| May 8, 2026 | 4.32 | 4.44 | 4.32 | 4.39 | 4.39 | 1.62% | 245,000 |
| May 7, 2026 | 4.41 | 4.41 | 4.31 | 4.32 | 4.32 | 0.23% | 241,000 |
| May 6, 2026 | 4.37 | 4.37 | 4.29 | 4.31 | 4.31 | -1.37% | 464,000 |
| May 5, 2026 | 4.25 | 4.41 | 4.23 | 4.37 | 4.37 | 3.07% | 473,000 |
| May 4, 2026 | 4.30 | 4.32 | 4.24 | 4.24 | 4.24 | -0.24% | 1,126,000 |
| Apr 30, 2026 | 4.31 | 4.36 | 4.25 | 4.25 | 4.25 | -1.39% | 520,000 |
| Apr 29, 2026 | 4.30 | 4.42 | 4.30 | 4.31 | 4.31 | 0.23% | 364,000 |
| Apr 28, 2026 | 4.40 | 4.41 | 4.30 | 4.30 | 4.30 | -2.71% | 323,000 |
| Apr 27, 2026 | 4.54 | 4.55 | 4.40 | 4.42 | 4.42 | -1.56% | 352,000 |
| Apr 24, 2026 | 4.32 | 4.49 | 4.32 | 4.49 | 4.49 | 3.94% | 307,000 |
| Apr 23, 2026 | 4.38 | 4.38 | 4.30 | 4.32 | 4.32 | -1.37% | 862,000 |
| Apr 22, 2026 | 4.41 | 4.48 | 4.38 | 4.38 | 4.38 | -0.45% | 327,798 |
| Apr 21, 2026 | 4.55 | 4.52 | 4.40 | 4.40 | 4.40 | -2.00% | 173,000 |
| Apr 20, 2026 | 4.44 | 4.49 | 4.36 | 4.49 | 4.49 | 1.13% | 582,838 |
| Apr 17, 2026 | 4.48 | 4.54 | 4.41 | 4.44 | 4.44 | - | 322,000 |
| Apr 16, 2026 | 4.43 | 4.46 | 4.40 | 4.44 | 4.44 | 0.23% | 293,000 |
| Apr 15, 2026 | 4.52 | 4.52 | 4.40 | 4.43 | 4.43 | -1.12% | 247,000 |
| Apr 14, 2026 | 4.47 | 4.52 | 4.44 | 4.48 | 4.48 | 0.22% | 439,000 |
| Apr 13, 2026 | 4.36 | 4.58 | 4.36 | 4.47 | 4.47 | 2.52% | 632,000 |
| Apr 10, 2026 | 4.47 | 4.47 | 4.36 | 4.36 | 4.36 | -0.23% | 316,000 |
| Apr 9, 2026 | 4.35 | 4.44 | 4.34 | 4.37 | 4.37 | 0.46% | 1,163,000 |
| Apr 8, 2026 | 4.27 | 4.41 | 4.27 | 4.35 | 4.35 | 2.11% | 1,691,000 |
| Apr 2, 2026 | 4.20 | 4.27 | 4.18 | 4.26 | 4.26 | -0.70% | 1,149,000 |
| Apr 1, 2026 | 4.33 | 4.35 | 4.22 | 4.29 | 4.29 | - | 1,532,000 |
| Mar 31, 2026 | 4.31 | 4.31 | 4.19 | 4.29 | 4.29 | -0.46% | 368,000 |
| Mar 30, 2026 | 4.28 | 4.35 | 4.25 | 4.31 | 4.31 | 0.70% | 1,146,000 |
| Mar 27, 2026 | 4.08 | 4.33 | 4.08 | 4.28 | 4.28 | 7.54% | 3,338,000 |
| Mar 26, 2026 | 4.02 | 4.04 | 3.94 | 3.98 | 3.98 | -0.50% | 238,000 |
| Mar 25, 2026 | 4.00 | 4.08 | 3.99 | 4.00 | 4.00 | 1.27% | 725,000 |
| Mar 24, 2026 | 3.90 | 4.01 | 3.90 | 3.95 | 3.95 | 2.07% | 764,000 |
| Mar 23, 2026 | 3.99 | 4.01 | 3.81 | 3.87 | 3.87 | -3.01% | 1,217,000 |
| Mar 20, 2026 | 4.02 | 4.11 | 3.96 | 3.99 | 3.99 | -1.72% | 438,000 |
| Mar 19, 2026 | 4.08 | 4.11 | 3.96 | 4.06 | 4.06 | -1.22% | 797,025 |
| Mar 18, 2026 | 4.05 | 4.13 | 4.05 | 4.11 | 4.11 | 0.74% | 683,000 |
| Mar 17, 2026 | 4.05 | 4.10 | 3.99 | 4.08 | 4.08 | 0.74% | 579,000 |