XtalPi Holdings Limited (HKG:2228)
Hong Kong · Delayed Price · Currency is HKD 6.61
+0.04 (0.61%)
Jun 18, 2026, 4:08 PM HKT
XtalPi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 7.27 | 7.27 | 6.71 | 6.97 | 6.97 | -0.14% | 80,554,360 |
| Jun 9, 2026 | 7.15 | 7.15 | 6.74 | 6.98 | 6.98 | -1.55% | 98,198,973 |
| Jun 8, 2026 | 7.17 | 7.30 | 7.01 | 7.09 | 7.09 | -5.34% | 61,501,350 |
| Jun 5, 2026 | 7.66 | 7.80 | 7.48 | 7.49 | 7.49 | -2.09% | 42,858,790 |
| Jun 4, 2026 | 7.94 | 7.94 | 7.60 | 7.65 | 7.65 | -1.92% | 35,464,100 |
| Jun 3, 2026 | 7.99 | 7.99 | 7.70 | 7.80 | 7.80 | -2.86% | 39,381,080 |
| Jun 2, 2026 | 8.05 | 8.08 | 7.67 | 8.03 | 8.03 | 1.13% | 55,620,000 |
| Jun 1, 2026 | 8.40 | 8.49 | 7.86 | 7.94 | 7.94 | -3.64% | 65,170,040 |
| May 29, 2026 | 8.75 | 8.78 | 8.23 | 8.24 | 8.24 | -4.19% | 74,045,900 |
| May 28, 2026 | 8.33 | 8.64 | 8.18 | 8.60 | 8.60 | 6.83% | 94,556,660 |
| 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 |