Xiangxing International Holding Limited (HKG:1732)
Hong Kong
· Delayed Price · Currency is HKD 0.206
-0.008 (-3.74%)
Apr 29, 2026, 3:59 PM HKT
HKG:1732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 3,520,000 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.90% | 200,000 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.67% | 220,000 |
| Apr 24, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -2.73% | 2,620,000 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 100,000 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.35% | 560,000 |
| Apr 21, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.37% | 828,446 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 740,000 |
| Apr 17, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.92% | 80,000 |
| Apr 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.46% | 60,000 |
| Apr 15, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -0.46% | 518,181 |
| Apr 14, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 0.46% | 2,480,000 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.91% | 300,000 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 840,000 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 880,000 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -1.32% | 280,000 |
| Apr 1, 2026 | 0.22 | 0.25 | 0.21 | 0.23 | 0.23 | -2.98% | 1,292,135 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 820,000 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 520,000 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 840,000 |
| Mar 26, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.03% | 860,000 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.50% | 1,040,000 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 460,000 |
| Mar 23, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.41% | 2,260,000 |
| Mar 20, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.26% | 1,660,000 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.03% | 2,280,000 |
| Mar 18, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -0.80% | 1,760,000 |
| Mar 17, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 11.11% | 3,400,000 |
| Mar 16, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 0.45% | 1,420,000 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.45% | - |
| Mar 12, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.31% | 340,000 |
| Mar 11, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 9.05% | 1,040,000 |
| Mar 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.60% | 220,000 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 1,040,000 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -8.02% | 580,000 |
| Mar 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.19% | 500,000 |
| Mar 4, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 560,000 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 1,160,000 |
| Feb 27, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.04% | 1,740,000 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 25, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.29% | 140,000 |
| Feb 24, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.87% | 300,000 |
| Feb 23, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -0.43% | 2,040,000 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.31% | 140,000 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 13, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 1,040,000 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.60% | 340,000 |
| Feb 11, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.06% | 180,000 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.78% | 540,000 |
| Feb 9, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.88% | 3,380,000 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.84% | 2,960,000 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 2,080,000 |
| Feb 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,440,000 |
| Feb 3, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 5.93% | 4,080,000 |
| Feb 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 2,000,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 7,360,000 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 15,960,000 |
| Jan 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 14,460,000 |
| Jan 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 10,880,000 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.26% | 5,520,000 |
| Jan 23, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.48% | 4,900,000 |
| Jan 22, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 1,500,000 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.12% | 4,260,000 |
| Jan 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.51% | 2,720,000 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 1,160,000 |
| Jan 16, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.84% | 1,580,000 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.64% | 320,000 |
| Jan 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.92% | 1,620,000 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 940,000 |
| Jan 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 1,100,000 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 520,000 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 480,000 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 560,000 |
| Jan 6, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.80% | 1,020,000 |
| Jan 5, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 2,960,000 |
| Jan 2, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 320,000 |
| Dec 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 140,000 |
| Dec 30, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 1.92% | 9,680,000 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 1,300,000 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 660,000 |
| Dec 23, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,320,000 |
| Dec 22, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 1,860,000 |
| Dec 19, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 1,000,000 |
| Dec 18, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 820,000 |
| Dec 17, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -5.00% | 3,160,000 |
| Dec 16, 2025 | 0.27 | 0.31 | 0.26 | 0.30 | 0.30 | 11.11% | 7,529,304 |
| Dec 15, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 1,680,000 |
| Dec 12, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 1,560,000 |
| Dec 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 880,000 |
| Dec 10, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 1,540,000 |
| Dec 9, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.84% | 2,440,000 |
| Dec 8, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.27% | 1,080,000 |
| Dec 5, 2025 | 0.25 | 0.28 | 0.23 | 0.28 | 0.28 | 7.84% | 7,440,000 |
| Dec 4, 2025 | 0.32 | 0.32 | 0.25 | 0.26 | 0.26 | -20.31% | 20,700,000 |
| Dec 3, 2025 | 0.27 | 0.33 | 0.27 | 0.32 | 0.32 | 18.52% | 26,580,000 |
| Dec 2, 2025 | 0.30 | 0.40 | 0.26 | 0.27 | 0.27 | 18.42% | 47,540,000 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.98% | 140,000 |
| Nov 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 760,000 |