XtalPi Holdings Limited (HKG:2228)
Hong Kong · Delayed Price · Currency is HKD 8.05
-0.32 (-3.82%)
May 27, 2026, 4:09 PM HKT
XtalPi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.40 | 8.41 | 7.98 | 8.05 | 8.05 | -3.82% | 45,093,630 |
| May 26, 2026 | 7.95 | 8.68 | 7.52 | 8.37 | 8.37 | 5.28% | 113,967,366 |
| May 22, 2026 | 8.15 | 8.20 | 7.85 | 7.95 | 7.95 | -0.50% | 43,255,120 |
| May 21, 2026 | 8.00 | 8.23 | 7.92 | 7.99 | 7.99 | 1.14% | 48,232,720 |
| May 20, 2026 | 8.19 | 8.23 | 7.77 | 7.90 | 7.90 | -3.42% | 60,736,740 |
| May 19, 2026 | 8.24 | 8.43 | 7.95 | 8.18 | 8.18 | 0.12% | 53,905,360 |
| May 18, 2026 | 8.07 | 8.20 | 7.88 | 8.17 | 8.17 | -0.12% | 51,373,040 |
| May 15, 2026 | 8.53 | 8.53 | 8.11 | 8.18 | 8.18 | -4.22% | 63,685,730 |
| May 14, 2026 | 8.93 | 9.01 | 8.45 | 8.54 | 8.54 | -3.39% | 53,045,080 |
| May 13, 2026 | 9.00 | 9.01 | 8.65 | 8.84 | 8.84 | -1.78% | 45,658,000 |
| May 12, 2026 | 9.30 | 9.30 | 8.89 | 9.00 | 9.00 | -1.96% | 39,273,940 |
| May 11, 2026 | 9.14 | 9.26 | 8.82 | 9.18 | 9.18 | 0.44% | 56,784,610 |
| May 8, 2026 | 9.10 | 9.32 | 9.06 | 9.14 | 9.14 | -1.19% | 34,851,270 |
| May 7, 2026 | 9.15 | 9.27 | 9.03 | 9.25 | 9.25 | 3.24% | 37,573,330 |
| May 6, 2026 | 9.43 | 9.55 | 8.91 | 8.96 | 8.96 | -4.07% | 63,046,200 |
| May 5, 2026 | 9.35 | 9.52 | 9.23 | 9.34 | 9.34 | -1.99% | 9,137,028 |
| May 4, 2026 | 9.55 | 9.76 | 9.17 | 9.53 | 9.53 | - | 25,603,800 |
| Apr 30, 2026 | 9.12 | 9.59 | 9.04 | 9.53 | 9.53 | 4.27% | 66,670,480 |
| Apr 29, 2026 | 8.48 | 9.24 | 8.39 | 9.14 | 9.14 | 7.78% | 68,975,750 |
| Apr 28, 2026 | 8.58 | 8.59 | 8.36 | 8.48 | 8.48 | 0.24% | 33,890,590 |
| Apr 27, 2026 | 8.32 | 8.63 | 8.10 | 8.46 | 8.46 | 1.68% | 57,792,940 |
| Apr 24, 2026 | 8.99 | 9.04 | 8.11 | 8.32 | 8.32 | -7.45% | 157,991,000 |
| Apr 23, 2026 | 9.40 | 9.42 | 8.97 | 8.99 | 8.99 | -3.75% | 59,826,850 |
| Apr 22, 2026 | 9.88 | 9.90 | 9.30 | 9.34 | 9.34 | -6.32% | 89,136,710 |
| Apr 21, 2026 | 10.01 | 10.05 | 9.66 | 9.97 | 9.97 | -0.10% | 48,692,700 |
| Apr 20, 2026 | 10.12 | 10.43 | 9.87 | 9.98 | 9.98 | -1.77% | 58,901,390 |
| Apr 17, 2026 | 10.24 | 10.51 | 10.11 | 10.16 | 10.16 | -1.55% | 47,713,950 |
| Apr 16, 2026 | 10.26 | 10.37 | 10.08 | 10.32 | 10.32 | 1.88% | 50,757,590 |
| Apr 15, 2026 | 9.84 | 10.28 | 9.84 | 10.13 | 10.13 | 4.65% | 74,033,780 |
| Apr 14, 2026 | 9.65 | 9.72 | 9.48 | 9.68 | 9.68 | 1.47% | 41,860,740 |
| Apr 13, 2026 | 9.81 | 9.81 | 9.38 | 9.54 | 9.54 | -2.65% | 44,494,760 |
| Apr 10, 2026 | 9.66 | 9.94 | 9.65 | 9.80 | 9.80 | 1.98% | 46,176,180 |
| Apr 9, 2026 | 9.85 | 9.98 | 9.60 | 9.61 | 9.61 | -3.42% | 43,820,720 |
| Apr 8, 2026 | 9.83 | 10.12 | 9.80 | 9.95 | 9.95 | 3.65% | 58,966,800 |
| Apr 2, 2026 | 9.75 | 9.93 | 9.44 | 9.60 | 9.60 | -1.44% | 61,786,080 |
| Apr 1, 2026 | 9.35 | 9.80 | 9.20 | 9.74 | 9.74 | 8.10% | 98,007,310 |
| Mar 31, 2026 | 9.29 | 9.55 | 8.92 | 9.01 | 9.01 | -3.01% | 50,336,230 |
| Mar 30, 2026 | 9.46 | 9.47 | 9.11 | 9.29 | 9.29 | -3.23% | 52,660,860 |
| Mar 27, 2026 | 9.24 | 9.70 | 9.12 | 9.60 | 9.60 | 3.56% | 59,362,230 |
| Mar 26, 2026 | 9.38 | 9.80 | 9.18 | 9.27 | 9.27 | 2.09% | 84,060,250 |
| Mar 25, 2026 | 9.20 | 9.27 | 9.01 | 9.08 | 9.08 | -0.11% | 40,399,390 |
| Mar 24, 2026 | 9.12 | 9.14 | 8.78 | 9.09 | 9.09 | 1.91% | 49,038,530 |
| Mar 23, 2026 | 9.30 | 9.30 | 8.80 | 8.92 | 8.92 | -6.11% | 69,975,830 |
| Mar 20, 2026 | 9.57 | 9.75 | 9.39 | 9.50 | 9.50 | -0.73% | 33,651,800 |
| Mar 19, 2026 | 9.85 | 9.93 | 9.50 | 9.57 | 9.57 | -5.15% | 47,715,790 |
| Mar 18, 2026 | 10.00 | 10.17 | 9.80 | 10.09 | 10.09 | 1.31% | 41,648,010 |
| Mar 17, 2026 | 9.98 | 10.58 | 9.93 | 9.96 | 9.96 | 0.71% | 99,046,300 |
| Mar 16, 2026 | 9.53 | 9.94 | 9.31 | 9.89 | 9.89 | 4.11% | 48,215,780 |
| Mar 13, 2026 | 9.58 | 9.76 | 9.46 | 9.50 | 9.50 | -2.66% | 35,991,050 |
| Mar 12, 2026 | 9.90 | 9.94 | 9.52 | 9.76 | 9.76 | -1.41% | 41,870,900 |