XtalPi Holdings Limited (HKG:2228)
Hong Kong
· Delayed Price · Currency is HKD 9.14
+0.66 (7.78%)
Apr 29, 2026, 4:08 PM HKT
XtalPi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 11.20 | 11.25 | 10.71 | 11.25 | 11.25 | 0.36% | 15,016,890 |
| Feb 13, 2026 | 11.16 | 11.29 | 11.04 | 11.21 | 11.21 | 0.45% | 46,407,860 |
| Feb 12, 2026 | 11.41 | 11.43 | 11.10 | 11.16 | 11.16 | -1.85% | 33,783,820 |
| Feb 11, 2026 | 11.47 | 11.53 | 11.23 | 11.37 | 11.37 | -0.26% | 43,287,760 |
| Feb 10, 2026 | 11.45 | 11.87 | 11.40 | 11.40 | 11.40 | 0.97% | 69,032,300 |
| Feb 9, 2026 | 11.51 | 11.57 | 11.13 | 11.29 | 11.29 | 0.09% | 47,754,230 |
| Feb 6, 2026 | 11.14 | 11.61 | 11.09 | 11.28 | 11.28 | - | 38,221,230 |
| Feb 5, 2026 | 11.31 | 11.35 | 10.92 | 11.28 | 11.28 | -0.88% | 45,639,800 |
| Feb 4, 2026 | 11.42 | 11.58 | 11.11 | 11.38 | 11.38 | -2.40% | 49,684,580 |
| Feb 3, 2026 | 11.71 | 11.82 | 11.41 | 11.66 | 11.66 | 1.22% | 44,425,980 |
| Feb 2, 2026 | 12.08 | 12.09 | 11.39 | 11.52 | 11.52 | -4.64% | 66,587,020 |
| Jan 30, 2026 | 12.33 | 12.39 | 11.71 | 12.08 | 12.08 | -3.44% | 68,145,003 |
| Jan 29, 2026 | 12.48 | 12.88 | 12.23 | 12.51 | 12.51 | 0.64% | 61,673,490 |
| Jan 28, 2026 | 12.54 | 12.68 | 12.00 | 12.43 | 12.43 | -1.11% | 89,200,340 |
| Jan 27, 2026 | 12.77 | 12.83 | 12.47 | 12.57 | 12.57 | -0.48% | 50,200,000 |
| Jan 26, 2026 | 13.60 | 13.65 | 12.50 | 12.63 | 12.63 | -6.31% | 97,883,870 |
| Jan 23, 2026 | 13.08 | 13.58 | 12.99 | 13.48 | 13.48 | 4.50% | 88,147,228 |
| Jan 22, 2026 | 13.06 | 13.13 | 12.74 | 12.90 | 12.90 | -0.23% | 36,958,840 |
| Jan 21, 2026 | 12.79 | 13.03 | 12.63 | 12.93 | 12.93 | - | 45,793,382 |
| Jan 20, 2026 | 13.03 | 13.13 | 12.54 | 12.93 | 12.93 | -0.77% | 68,414,030 |
| Jan 19, 2026 | 12.87 | 13.18 | 12.74 | 13.03 | 13.03 | 3.09% | 90,926,980 |
| Jan 16, 2026 | 12.69 | 12.96 | 12.40 | 12.64 | 12.64 | 1.36% | 91,475,450 |
| Jan 15, 2026 | 13.97 | 13.97 | 12.10 | 12.47 | 12.47 | -10.74% | 285,049,600 |
| Jan 14, 2026 | 13.65 | 14.28 | 13.45 | 13.97 | 13.97 | 3.87% | 217,376,100 |
| Jan 13, 2026 | 13.39 | 13.91 | 13.16 | 13.45 | 13.45 | 3.86% | 224,836,400 |
| Jan 12, 2026 | 13.16 | 13.50 | 12.58 | 12.95 | 12.95 | 3.27% | 203,239,600 |
| Jan 9, 2026 | 11.39 | 12.54 | 11.39 | 12.54 | 12.54 | 10.48% | 161,552,000 |
| Jan 8, 2026 | 11.54 | 11.54 | 11.03 | 11.35 | 11.35 | -1.65% | 101,964,400 |
| Jan 7, 2026 | 11.14 | 11.60 | 11.05 | 11.54 | 11.54 | 3.59% | 117,442,100 |
| Jan 6, 2026 | 10.56 | 11.29 | 10.51 | 11.14 | 11.14 | 6.60% | 122,178,200 |
| Jan 5, 2026 | 9.89 | 10.49 | 9.81 | 10.45 | 10.45 | 4.60% | 95,776,090 |
| Jan 2, 2026 | 9.46 | 10.26 | 9.43 | 9.99 | 9.99 | 5.60% | 23,033,110 |
| Dec 31, 2025 | 9.60 | 9.80 | 9.45 | 9.46 | 9.46 | -0.42% | 24,992,347 |
| Dec 30, 2025 | 9.68 | 9.68 | 9.46 | 9.50 | 9.50 | -0.94% | 27,261,790 |
| Dec 29, 2025 | 9.54 | 9.75 | 9.48 | 9.59 | 9.59 | 0.95% | 40,064,010 |
| Dec 24, 2025 | 9.75 | 9.80 | 9.48 | 9.50 | 9.50 | -2.26% | 23,087,060 |
| Dec 23, 2025 | 9.88 | 9.96 | 9.69 | 9.72 | 9.72 | -1.62% | 34,891,140 |
| Dec 22, 2025 | 9.75 | 9.94 | 9.67 | 9.88 | 9.88 | 1.23% | 37,321,910 |
| Dec 19, 2025 | 9.30 | 9.86 | 9.30 | 9.76 | 9.76 | 5.86% | 75,276,997 |
| Dec 18, 2025 | 9.17 | 9.38 | 9.12 | 9.22 | 9.22 | -0.43% | 19,870,770 |
| Dec 17, 2025 | 9.13 | 9.30 | 9.05 | 9.26 | 9.26 | 1.42% | 23,016,040 |
| Dec 16, 2025 | 9.28 | 9.28 | 9.02 | 9.13 | 9.13 | -1.62% | 33,209,910 |
| Dec 15, 2025 | 9.38 | 9.40 | 9.02 | 9.28 | 9.28 | -2.32% | 70,655,940 |
| Dec 12, 2025 | 9.41 | 9.70 | 9.28 | 9.50 | 9.50 | 0.42% | 73,094,140 |
| Dec 11, 2025 | 9.55 | 9.76 | 9.41 | 9.46 | 9.46 | -0.32% | 42,134,500 |
| Dec 10, 2025 | 9.39 | 9.55 | 9.23 | 9.49 | 9.49 | 1.06% | 34,867,800 |
| Dec 9, 2025 | 9.52 | 9.60 | 9.25 | 9.39 | 9.39 | -1.37% | 37,122,000 |
| Dec 8, 2025 | 9.47 | 9.57 | 9.23 | 9.52 | 9.52 | 0.74% | 61,860,170 |
| Dec 5, 2025 | 9.04 | 9.48 | 9.00 | 9.45 | 9.45 | 3.39% | 56,922,510 |
| Dec 4, 2025 | 9.37 | 9.37 | 8.84 | 9.14 | 9.14 | -2.14% | 119,363,200 |
| Dec 3, 2025 | 9.96 | 10.00 | 9.26 | 9.34 | 9.34 | -6.13% | 102,320,800 |
| Dec 2, 2025 | 10.10 | 10.12 | 9.92 | 9.95 | 9.95 | -1.09% | 25,128,170 |
| Dec 1, 2025 | 10.01 | 10.14 | 9.86 | 10.06 | 10.06 | 0.50% | 30,522,490 |
| Nov 28, 2025 | 10.08 | 10.13 | 9.92 | 10.01 | 10.01 | 0.10% | 23,849,810 |