Xiangxing International Holding Limited (HKG:1732)
Hong Kong · Delayed Price · Currency is HKD 0.1840
-0.0080 (-4.17%)
Jun 4, 2026, 4:01 PM HKT
HKG:1732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.17% | 13,420,000 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.78% | 860,000 |
| Jun 2, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.54% | 760,000 |
| Jun 1, 2026 | 0.18 | 0.18 | 0.18 | 0.19 | 0.19 | -1.59% | 240,000 |
| May 29, 2026 | 0.20 | 0.22 | 0.18 | 0.19 | 0.19 | -0.53% | 720,000 |
| May 28, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 3,380,000 |
| May 27, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 3,160,000 |
| May 26, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -1.07% | 400,000 |
| May 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.47% | 220,000 |
| May 21, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.87% | 640,000 |
| May 20, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -9.84% | 3,037,431 |
| May 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.98% | 1,880,000 |
| May 18, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.99% | 4,660,000 |
| May 15, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -2.40% | 2,060,000 |
| 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 | - | 1,140,000 |
| 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% | 420,000 |
| 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% | 120,000 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 780,000 |
| Apr 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 3,540,000 |
| 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% | 240,000 |
| 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% | 2,500,000 |
| 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% | 980,000 |
| 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% | 940,000 |
| 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% | 2,280,000 |
| Mar 20, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.26% | 1,660,000 |