XtalPi Holdings Limited (HKG:2228)
Hong Kong · Delayed Price · Currency is HKD 10.22
+0.19 (1.89%)
Sep 11, 2025, 4:08 PM HKT
XtalPi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.64 | 10.32 | 9.50 | 10.22 | 10.22 | 1.89% | 168,753,187 |
| Sep 10, 2025 | 10.25 | 10.50 | 10.00 | 10.03 | 10.03 | -2.24% | 111,060,100 |
| Sep 9, 2025 | 10.72 | 10.85 | 10.21 | 10.26 | 10.26 | -4.20% | 111,227,746 |
| Sep 8, 2025 | 11.06 | 11.06 | 10.48 | 10.71 | 10.71 | 0.28% | 163,040,977 |
| Sep 5, 2025 | 9.65 | 10.75 | 9.58 | 10.68 | 10.68 | 12.18% | 273,335,652 |
| Sep 4, 2025 | 10.00 | 10.17 | 9.50 | 9.52 | 9.52 | -5.18% | 158,523,079 |
| Sep 3, 2025 | 9.80 | 10.25 | 9.70 | 10.04 | 10.04 | 2.03% | 141,391,578 |
| Sep 2, 2025 | 10.10 | 10.29 | 9.68 | 9.84 | 9.84 | -1.50% | 185,000,068 |
| Sep 1, 2025 | 10.50 | 11.19 | 9.60 | 9.99 | 9.99 | -3.10% | 406,489,017 |
| Aug 29, 2025 | 9.95 | 10.60 | 9.51 | 10.31 | 10.31 | 2.49% | 334,684,541 |
| Aug 28, 2025 | 10.60 | 10.60 | 9.57 | 10.06 | 10.06 | -2.14% | 338,213,211 |
| Aug 27, 2025 | 10.76 | 10.89 | 10.06 | 10.28 | 10.28 | -0.68% | 249,466,418 |
| Aug 26, 2025 | 10.39 | 10.68 | 10.22 | 10.35 | 10.35 | -1.15% | 173,773,405 |
| Aug 25, 2025 | 10.28 | 10.95 | 10.28 | 10.47 | 10.47 | 2.95% | 304,329,182 |
| Aug 22, 2025 | 9.29 | 10.20 | 9.12 | 10.17 | 10.17 | 10.30% | 306,367,781 |
| Aug 21, 2025 | 8.76 | 9.25 | 8.69 | 9.22 | 9.22 | 6.47% | 211,521,756 |
| Aug 20, 2025 | 8.57 | 8.93 | 8.43 | 8.66 | 8.66 | -0.92% | 152,151,224 |
| Aug 19, 2025 | 9.01 | 9.30 | 8.59 | 8.74 | 8.74 | -2.89% | 252,157,338 |
| Aug 18, 2025 | 9.45 | 9.60 | 8.90 | 9.00 | 9.00 | -2.70% | 222,195,400 |
| Aug 15, 2025 | 9.21 | 9.64 | 9.00 | 9.25 | 9.25 | 1.31% | 279,706,958 |
| Aug 14, 2025 | 8.31 | 9.50 | 8.13 | 9.13 | 9.13 | 11.61% | 498,724,837 |
| Aug 13, 2025 | 7.48 | 8.25 | 7.40 | 8.18 | 8.18 | 9.80% | 305,276,591 |
| Aug 12, 2025 | 7.69 | 8.17 | 7.31 | 7.45 | 7.45 | - | 352,531,644 |
| Aug 11, 2025 | 7.25 | 7.67 | 7.16 | 7.45 | 7.45 | 4.78% | 267,811,588 |
| Aug 8, 2025 | 7.32 | 7.41 | 7.07 | 7.11 | 7.11 | -2.07% | 160,449,363 |
| Aug 7, 2025 | 7.52 | 7.83 | 7.20 | 7.26 | 7.26 | -2.16% | 360,402,922 |
| Aug 6, 2025 | 7.59 | 8.10 | 6.89 | 7.42 | 7.42 | 12.42% | 798,832,037 |
| Aug 5, 2025 | 6.24 | 6.62 | 6.16 | 6.60 | 6.60 | 6.62% | 127,122,852 |
| Aug 4, 2025 | 5.72 | 6.24 | 5.67 | 6.19 | 6.19 | 8.60% | 118,062,642 |
| Aug 1, 2025 | 6.17 | 6.26 | 5.70 | 5.70 | 5.70 | -5.94% | 101,029,079 |
| Jul 31, 2025 | 6.03 | 6.29 | 5.95 | 6.06 | 6.06 | - | 67,328,828 |
| Jul 30, 2025 | 6.32 | 6.32 | 5.96 | 6.06 | 6.06 | -4.27% | 90,514,536 |
| Jul 29, 2025 | 6.34 | 6.37 | 6.16 | 6.33 | 6.33 | 0.48% | 74,365,758 |
| Jul 28, 2025 | 6.43 | 6.44 | 6.18 | 6.30 | 6.30 | -1.87% | 63,026,751 |
| Jul 25, 2025 | 5.96 | 6.46 | 5.93 | 6.42 | 6.42 | 7.90% | 184,137,070 |
| Jul 24, 2025 | 5.91 | 5.97 | 5.80 | 5.95 | 5.95 | 1.19% | 46,662,232 |
| Jul 23, 2025 | 5.86 | 5.99 | 5.82 | 5.88 | 5.88 | 0.51% | 49,484,258 |
| Jul 22, 2025 | 5.97 | 5.99 | 5.75 | 5.85 | 5.85 | -1.68% | 59,192,809 |
| Jul 21, 2025 | 6.13 | 6.13 | 5.86 | 5.95 | 5.95 | -2.30% | 62,508,749 |
| Jul 18, 2025 | 6.15 | 6.37 | 6.05 | 6.09 | 6.09 | 0.16% | 104,715,297 |
| Jul 17, 2025 | 5.96 | 6.12 | 5.88 | 6.08 | 6.08 | 2.70% | 92,713,843 |
| Jul 16, 2025 | 6.03 | 6.08 | 5.82 | 5.92 | 5.92 | -1.00% | 63,951,962 |
| Jul 15, 2025 | 5.84 | 6.04 | 5.71 | 5.98 | 5.98 | 3.28% | 117,201,176 |
| Jul 14, 2025 | 5.55 | 5.84 | 5.51 | 5.79 | 5.79 | 4.32% | 120,234,445 |
| Jul 11, 2025 | 5.54 | 5.68 | 5.47 | 5.55 | 5.55 | 1.09% | 68,248,077 |
| Jul 10, 2025 | 5.50 | 5.65 | 5.41 | 5.49 | 5.49 | 0.37% | 64,656,770 |
| Jul 9, 2025 | 5.50 | 5.63 | 5.43 | 5.47 | 5.47 | -0.18% | 48,140,304 |
| Jul 8, 2025 | 5.37 | 5.55 | 5.32 | 5.48 | 5.48 | 2.43% | 52,462,981 |
| Jul 7, 2025 | 5.46 | 5.49 | 5.27 | 5.35 | 5.35 | -1.47% | 63,193,887 |
| Jul 4, 2025 | 5.43 | 5.58 | 5.38 | 5.43 | 5.43 | -1.09% | 57,656,063 |