XtalPi Holdings Limited (HKG:2228)
Hong Kong · Delayed Price · Currency is HKD 7.71
-0.34 (-4.16%)
Aug 21, 2026, 4:08 PM HKT
XtalPi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 7.00 | 7.14 | 6.92 | 7.04 | 7.04 | 0.57% | 29,498,630 |
| Jul 22, 2026 | 7.10 | 7.20 | 6.97 | 7.00 | 7.00 | -0.71% | 33,439,200 |
| Jul 21, 2026 | 7.26 | 7.26 | 6.81 | 7.05 | 7.05 | -2.22% | 58,109,390 |
| Jul 20, 2026 | 7.23 | 7.43 | 7.15 | 7.21 | 7.21 | 0.42% | 38,135,240 |
| Jul 17, 2026 | 7.96 | 7.96 | 7.09 | 7.18 | 7.18 | -9.80% | 74,888,588 |
| Jul 16, 2026 | 7.93 | 8.19 | 7.78 | 7.96 | 7.96 | 1.40% | 53,603,005 |
| Jul 15, 2026 | 7.43 | 8.04 | 7.36 | 7.85 | 7.85 | 5.51% | 78,496,190 |
| Jul 14, 2026 | 7.63 | 7.70 | 7.09 | 7.44 | 7.44 | -3.63% | 76,309,330 |
| Jul 13, 2026 | 7.92 | 8.01 | 7.63 | 7.72 | 7.72 | -2.53% | 36,686,620 |
| Jul 10, 2026 | 7.97 | 8.08 | 7.62 | 7.92 | 7.92 | 1.28% | 51,630,331 |
| Jul 9, 2026 | 7.77 | 8.03 | 7.58 | 7.82 | 7.82 | 1.56% | 45,979,890 |
| Jul 8, 2026 | 7.77 | 7.86 | 7.61 | 7.70 | 7.70 | -1.41% | 35,380,430 |
| Jul 7, 2026 | 8.20 | 8.28 | 7.75 | 7.81 | 7.81 | -4.64% | 45,931,730 |
| Jul 6, 2026 | 7.91 | 8.55 | 7.77 | 8.19 | 8.19 | 3.67% | 92,023,100 |
| Jul 3, 2026 | 7.56 | 7.94 | 7.56 | 7.90 | 7.90 | 5.61% | 60,388,481 |
| Jul 2, 2026 | 7.88 | 8.08 | 7.44 | 7.48 | 7.48 | -2.22% | 77,428,578 |
| Jun 30, 2026 | 7.74 | 7.89 | 7.54 | 7.65 | 7.65 | -1.16% | 63,453,555 |
| Jun 29, 2026 | 6.87 | 8.02 | 6.77 | 7.74 | 7.74 | 14.67% | 152,926,220 |
| Jun 26, 2026 | 6.70 | 6.90 | 6.68 | 6.75 | 6.75 | -0.30% | 44,611,546 |
| Jun 25, 2026 | 7.07 | 7.15 | 6.72 | 6.77 | 6.77 | -3.42% | 57,392,646 |
| Jun 24, 2026 | 7.09 | 7.23 | 6.82 | 7.01 | 7.01 | -0.85% | 69,171,862 |
| Jun 23, 2026 | 6.70 | 7.08 | 6.67 | 7.07 | 7.07 | 5.05% | 76,701,404 |
| Jun 22, 2026 | 6.58 | 6.81 | 6.30 | 6.73 | 6.73 | 1.82% | 87,803,580 |
| Jun 18, 2026 | 6.66 | 6.77 | 6.50 | 6.61 | 6.61 | 0.61% | 90,101,454 |
| Jun 17, 2026 | 6.53 | 6.77 | 6.52 | 6.57 | 6.57 | 0.15% | 52,442,539 |
| Jun 16, 2026 | 7.04 | 7.04 | 6.54 | 6.56 | 6.56 | -5.61% | 56,297,570 |
| Jun 15, 2026 | 7.15 | 7.18 | 6.85 | 6.95 | 6.95 | -1.28% | 44,802,372 |
| Jun 12, 2026 | 6.92 | 7.18 | 6.85 | 7.04 | 7.04 | 3.07% | 55,504,180 |
| Jun 11, 2026 | 6.89 | 6.91 | 6.58 | 6.83 | 6.83 | -2.01% | 73,389,440 |