XtalPi Holdings Limited (HKG:2228)
Hong Kong · Delayed Price · Currency is HKD 5.87
-0.19 (-3.14%)
Nov 13, 2026, 4:08 PM HKT
XtalPi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.05 | 6.05 | 5.84 | 5.87 | 5.87 | -3.14% | 37,990,255 |
| Nov 12, 2026 | 6.34 | 6.37 | 5.93 | 6.06 | 6.06 | -4.79% | 49,459,344 |
| Nov 11, 2026 | 6.35 | 6.38 | 6.29 | 6.37 | 6.37 | -0.08% | 23,135,485 |
| Nov 10, 2026 | 6.40 | 6.50 | 6.34 | 6.37 | 6.37 | 1.84% | 22,505,069 |
| Nov 9, 2026 | 6.45 | 6.45 | 6.21 | 6.26 | 6.26 | 2.12% | 36,988,060 |
| Nov 6, 2026 | 6.04 | 6.25 | 6.03 | 6.13 | 6.13 | -3.85% | 35,305,738 |
| Nov 5, 2026 | 6.19 | 6.43 | 6.13 | 6.37 | 6.37 | 4.17% | 67,275,416 |
| Nov 4, 2026 | 5.85 | 6.12 | 5.81 | 6.12 | 6.12 | 4.53% | 47,998,585 |
| Nov 3, 2026 | 5.98 | 6.01 | 5.74 | 5.85 | 5.85 | -2.74% | 37,886,037 |
| Nov 2, 2026 | 6.14 | 6.19 | 5.78 | 6.02 | 6.02 | -1.64% | 52,023,478 |
| Oct 30, 2026 | 6.17 | 6.32 | 5.94 | 6.12 | 6.12 | -1.69% | 39,564,716 |
| Oct 29, 2026 | 6.22 | 6.33 | 6.14 | 6.22 | 6.22 | 0.65% | 34,109,097 |
| Oct 28, 2026 | 6.14 | 6.33 | 6.03 | 6.18 | 6.18 | 1.06% | 38,146,348 |
| Oct 27, 2026 | 6.19 | 6.23 | 6.01 | 6.12 | 6.12 | - | 25,490,708 |
| Oct 26, 2026 | 6.00 | 6.25 | 5.96 | 6.12 | 6.12 | 1.16% | 37,376,143 |
| Oct 23, 2026 | 5.84 | 6.09 | 5.60 | 6.05 | 6.05 | 3.25% | 46,653,160 |
| Oct 22, 2026 | 6.15 | 6.16 | 5.78 | 5.86 | 5.86 | -4.10% | 46,638,129 |
| Oct 21, 2026 | 6.22 | 6.33 | 6.05 | 6.11 | 6.11 | 0.33% | 33,685,165 |
| Oct 20, 2026 | 6.00 | 6.20 | 5.83 | 6.09 | 6.09 | 2.79% | 52,871,833 |
| Oct 16, 2026 | 6.10 | 6.21 | 5.91 | 5.92 | 5.92 | 0.51% | 48,380,281 |
| Oct 15, 2026 | 6.02 | 6.28 | 5.85 | 5.89 | 5.89 | -5.61% | 80,286,043 |
| Oct 14, 2026 | 6.47 | 6.49 | 6.18 | 6.24 | 6.24 | -3.55% | 61,757,331 |
| Oct 13, 2026 | 6.89 | 6.89 | 6.33 | 6.47 | 6.47 | -6.10% | 84,183,680 |
| Oct 12, 2026 | 7.12 | 7.15 | 6.86 | 6.89 | 6.89 | -1.36% | 43,124,300 |
| Oct 9, 2026 | 7.12 | 7.15 | 6.76 | 6.99 | 6.99 | -2.17% | 90,611,730 |
| Oct 8, 2026 | 7.58 | 7.77 | 7.07 | 7.14 | 7.14 | -2.19% | 82,543,864 |
| Oct 7, 2026 | 8.10 | 8.10 | 7.16 | 7.30 | 7.30 | -12.10% | 50,943,786 |
| Oct 6, 2026 | 8.00 | 8.32 | 7.96 | 8.31 | 8.31 | 5.93% | 30,563,330 |
| Oct 5, 2026 | 7.95 | 7.95 | 7.62 | 7.84 | 7.84 | -1.32% | 18,992,365 |
| 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 |