Xiangxing International Holding Limited (HKG:1732)
Hong Kong · Delayed Price · Currency is HKD 0.2060
-0.0020 (-0.96%)
May 15, 2026, 10:49 AM HKT
HKG:1732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.15% | 760,000 |
| May 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 1,120,000 |
| May 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.40% | 1,660,000 |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.28% | - |
| May 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.39% | 20,000 |
| May 7, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.37% | 1,180,000 |
| May 6, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.29% | 400,000 |
| May 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | 960,000 |
| May 4, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.19% | 100,000 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 640,000 |
| Apr 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 3,520,000 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.90% | 200,000 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.67% | 220,000 |
| Apr 24, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -2.73% | 2,620,000 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 100,000 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.35% | 560,000 |
| Apr 21, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.37% | 828,446 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 740,000 |
| Apr 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.92% | 80,000 |
| Apr 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.46% | 60,000 |
| Apr 15, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -0.46% | 518,181 |
| Apr 14, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 0.46% | 2,480,000 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.91% | 300,000 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 840,000 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 880,000 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -1.32% | 280,000 |
| Apr 1, 2026 | 0.22 | 0.25 | 0.21 | 0.23 | 0.23 | -2.98% | 1,292,135 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 820,000 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 520,000 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 840,000 |
| Mar 26, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.03% | 860,000 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.50% | 1,040,000 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 460,000 |
| Mar 23, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.41% | 2,260,000 |
| Mar 20, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.26% | 1,660,000 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.03% | 2,280,000 |
| Mar 18, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -0.80% | 1,760,000 |
| Mar 17, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 11.11% | 3,400,000 |
| Mar 16, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 0.45% | 1,420,000 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.45% | - |
| Mar 12, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.31% | 340,000 |
| Mar 11, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 9.05% | 1,040,000 |
| Mar 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.60% | 220,000 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 1,040,000 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -8.02% | 580,000 |
| Mar 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.19% | 500,000 |
| Mar 4, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 560,000 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 1,160,000 |