XtalPi Holdings Limited (HKG:2228)
Hong Kong · Delayed Price · Currency is HKD 8.96
-0.38 (-4.07%)
May 6, 2026, 4:08 PM HKT
XtalPi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 25,603,808 |
| 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% | 68,975,752 |
| Apr 28, 2026 | 8.58 | 8.59 | 8.36 | 8.48 | 8.48 | 0.24% | 33,890,596 |
| 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% | 89,136,713 |
| 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% | 41,860,743 |
| 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% | 46,176,187 |
| 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% | 59,362,234 |
| 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% | 40,399,399 |
| 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% | 69,975,835 |
| 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 |
| Mar 11, 2026 | 10.03 | 10.12 | 9.86 | 9.90 | 9.90 | -1.20% | 29,620,100 |
| Mar 10, 2026 | 9.90 | 10.08 | 9.77 | 10.02 | 10.02 | 2.87% | 53,674,365 |
| Mar 9, 2026 | 9.69 | 9.77 | 9.26 | 9.74 | 9.74 | -3.18% | 75,632,120 |
| Mar 6, 2026 | 9.76 | 10.17 | 9.71 | 10.06 | 10.06 | 3.39% | 66,787,020 |
| Mar 5, 2026 | 9.95 | 9.97 | 9.55 | 9.73 | 9.73 | 1.67% | 52,689,410 |
| Mar 4, 2026 | 9.80 | 10.02 | 9.31 | 9.57 | 9.57 | 0.31% | 83,515,760 |
| Mar 3, 2026 | 9.89 | 10.08 | 9.41 | 9.54 | 9.54 | -2.05% | 76,419,120 |
| Mar 2, 2026 | 10.08 | 10.15 | 9.67 | 9.74 | 9.74 | -5.98% | 73,063,400 |
| Feb 27, 2026 | 10.06 | 10.54 | 10.03 | 10.36 | 10.36 | 1.97% | 46,285,650 |
| Feb 26, 2026 | 10.65 | 10.65 | 10.10 | 10.16 | 10.16 | -3.33% | 55,836,370 |
| Feb 25, 2026 | 10.55 | 10.77 | 10.46 | 10.51 | 10.51 | -1.41% | 42,480,720 |
| Feb 24, 2026 | 11.30 | 11.32 | 10.49 | 10.66 | 10.66 | -5.33% | 80,090,630 |
| Feb 23, 2026 | 11.29 | 11.50 | 11.21 | 11.26 | 11.26 | 0.09% | 16,903,240 |
| Feb 20, 2026 | 11.25 | 11.49 | 10.93 | 11.25 | 11.25 | - | 19,119,390 |