XtalPi Holdings Limited (HKG:2228)
Hong Kong · Delayed Price · Currency is HKD 7.95
-0.24 (-2.87%)
Oct 2, 2026, 4:08 PM HKT
XtalPi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.09 | 8.09 | 7.67 | 7.95 | 7.95 | -2.87% | 15,308,577 |
| Sep 30, 2026 | 8.00 | 8.34 | 7.87 | 8.18 | 8.18 | 3.68% | 67,484,790 |
| Sep 29, 2026 | 7.70 | 7.99 | 7.61 | 7.89 | 7.89 | 3.20% | 54,709,565 |
| Sep 28, 2026 | 8.00 | 8.00 | 7.55 | 7.65 | 7.65 | -1.35% | 58,401,000 |
| Sep 25, 2026 | 8.10 | 8.10 | 7.68 | 7.75 | 7.75 | -3.91% | 15,549,743 |
| Sep 24, 2026 | 8.28 | 8.53 | 7.97 | 8.07 | 8.07 | -3.82% | 70,536,030 |
| Sep 23, 2026 | 8.79 | 8.98 | 8.30 | 8.39 | 8.39 | -3.40% | 90,669,590 |
| Sep 22, 2026 | 8.62 | 9.02 | 8.26 | 8.68 | 8.68 | 2.18% | 128,748,536 |
| Sep 21, 2026 | 8.28 | 8.73 | 8.15 | 8.50 | 8.50 | 5.92% | 192,461,932 |
| Sep 18, 2026 | 7.17 | 8.02 | 7.17 | 8.02 | 8.02 | 16.32% | 162,984,898 |
| Sep 17, 2026 | 6.87 | 6.98 | 6.77 | 6.90 | 6.90 | 0.29% | 25,605,985 |
| Sep 16, 2026 | 6.92 | 7.02 | 6.87 | 6.88 | 6.88 | -0.72% | 22,421,008 |
| Sep 15, 2026 | 6.90 | 6.96 | 6.83 | 6.93 | 6.93 | 1.32% | 24,539,440 |
| Sep 14, 2026 | 6.93 | 6.93 | 6.75 | 6.84 | 6.84 | -1.37% | 28,748,320 |
| Sep 11, 2026 | 7.16 | 7.17 | 6.75 | 6.93 | 6.93 | -3.82% | 56,474,619 |
| Sep 10, 2026 | 7.28 | 7.33 | 7.17 | 7.21 | 7.21 | -0.83% | 27,071,891 |
| Sep 9, 2026 | 7.14 | 7.47 | 7.12 | 7.27 | 7.27 | 1.82% | 39,782,900 |
| Sep 8, 2026 | 7.18 | 7.42 | 7.10 | 7.14 | 7.14 | -0.07% | 50,694,000 |
| Sep 7, 2026 | 7.39 | 7.39 | 7.14 | 7.14 | 7.14 | -2.59% | 39,412,446 |
| Sep 4, 2026 | 7.25 | 7.39 | 7.22 | 7.33 | 7.33 | 1.88% | 47,778,937 |
| Sep 3, 2026 | 7.25 | 7.34 | 7.14 | 7.20 | 7.20 | 0.21% | 34,292,854 |
| Sep 2, 2026 | 7.22 | 7.29 | 7.10 | 7.18 | 7.18 | -0.28% | 36,879,425 |
| Sep 1, 2026 | 7.40 | 7.48 | 7.19 | 7.20 | 7.20 | -3.23% | 48,079,319 |
| Aug 31, 2026 | 7.52 | 7.53 | 7.21 | 7.44 | 7.44 | -2.11% | 155,247,243 |
| Aug 28, 2026 | 7.50 | 7.82 | 7.44 | 7.60 | 7.60 | 1.88% | 68,139,769 |
| Aug 27, 2026 | 7.60 | 7.61 | 7.40 | 7.46 | 7.46 | -1.19% | 41,223,010 |
| Aug 26, 2026 | 7.70 | 7.85 | 7.51 | 7.55 | 7.55 | -0.72% | 42,883,594 |
| Aug 25, 2026 | 7.40 | 7.68 | 7.30 | 7.61 | 7.61 | 3.12% | 45,928,955 |
| Aug 24, 2026 | 7.86 | 7.89 | 7.35 | 7.38 | 7.38 | -4.35% | 46,520,036 |
| Aug 21, 2026 | 8.00 | 8.00 | 7.57 | 7.71 | 7.71 | -4.16% | 57,524,999 |
| Aug 20, 2026 | 7.80 | 8.28 | 7.80 | 8.05 | 8.05 | 11.27% | 148,507,866 |
| Aug 19, 2026 | 7.58 | 7.62 | 7.20 | 7.23 | 7.23 | -3.60% | 40,989,720 |
| Aug 18, 2026 | 7.97 | 7.97 | 7.46 | 7.50 | 7.50 | -5.30% | 52,939,700 |
| Aug 17, 2026 | 7.98 | 8.15 | 7.83 | 7.92 | 7.92 | 0.83% | 34,530,430 |
| Aug 14, 2026 | 8.20 | 8.20 | 7.73 | 7.86 | 7.86 | -4.09% | 55,686,294 |
| Aug 13, 2026 | 8.21 | 8.46 | 8.08 | 8.19 | 8.19 | -0.24% | 54,601,200 |
| Aug 12, 2026 | 8.42 | 8.42 | 8.01 | 8.21 | 8.21 | -1.38% | 58,254,280 |
| Aug 11, 2026 | 8.26 | 8.61 | 8.18 | 8.33 | 8.33 | 2.40% | 93,664,640 |
| Aug 10, 2026 | 7.94 | 8.42 | 7.87 | 8.13 | 8.13 | 7.68% | 142,158,700 |
| Aug 7, 2026 | 7.24 | 7.63 | 7.06 | 7.55 | 7.55 | 4.35% | 84,072,450 |
| Aug 6, 2026 | 7.33 | 7.42 | 7.14 | 7.24 | 7.24 | -1.23% | 36,913,646 |
| Aug 5, 2026 | 7.10 | 7.40 | 6.88 | 7.33 | 7.33 | 4.34% | 58,917,610 |
| Aug 4, 2026 | 6.91 | 7.17 | 6.91 | 7.02 | 7.02 | 2.18% | 34,186,365 |
| Aug 3, 2026 | 6.82 | 6.95 | 6.67 | 6.87 | 6.87 | 0.44% | 33,085,660 |
| Jul 31, 2026 | 6.62 | 7.01 | 6.49 | 6.84 | 6.84 | 6.21% | 61,699,620 |
| Jul 30, 2026 | 6.79 | 6.91 | 6.40 | 6.44 | 6.44 | -5.15% | 67,158,000 |
| Jul 29, 2026 | 7.14 | 7.14 | 6.68 | 6.79 | 6.79 | -4.63% | 67,854,690 |
| Jul 28, 2026 | 7.15 | 7.17 | 6.83 | 7.12 | 7.12 | -0.70% | 47,819,505 |
| Jul 27, 2026 | 6.76 | 7.28 | 6.63 | 7.17 | 7.17 | -0.42% | 60,783,151 |
| Jul 24, 2026 | 6.96 | 7.40 | 6.89 | 7.20 | 7.20 | 2.27% | 46,904,520 |