XtalPi Holdings Limited 2228
HKEX · Hong Kong SAR China · Health Technology
HKD 8.18+0.29 (+3.68%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 8.18 | +3.68% | HKD 8.00 | HKD 8.34 | HKD 7.86 | 67.48M |
| 2026-09-29 | HKD 7.89 | +3.20% | HKD 7.70 | HKD 7.99 | HKD 7.61 | 54.71M |
| 2026-09-28 | HKD 7.64 | -1.35% | HKD 8.00 | HKD 8.00 | HKD 7.55 | 58.40M |
| 2026-09-25 | HKD 7.75 | -3.91% | HKD 8.10 | HKD 8.10 | HKD 7.68 | 15.55M |
| 2026-09-24 | HKD 8.06 | -3.82% | HKD 8.27 | HKD 8.52 | HKD 7.97 | 70.54M |
| 2026-09-23 | HKD 8.39 | -3.40% | HKD 8.79 | HKD 8.98 | HKD 8.30 | 90.67M |
| 2026-09-22 | HKD 8.68 | +2.18% | HKD 8.61 | HKD 9.02 | HKD 8.26 | 128.75M |
| 2026-09-21 | HKD 8.49 | +5.92% | HKD 8.27 | HKD 8.73 | HKD 8.15 | 192.46M |
| 2026-09-18 | HKD 8.02 | +16.32% | HKD 7.17 | HKD 8.02 | HKD 7.17 | 162.98M |
| 2026-09-17 | HKD 6.89 | +0.29% | HKD 6.87 | HKD 6.98 | HKD 6.76 | 25.61M |
| 2026-09-16 | HKD 6.88 | -0.72% | HKD 6.92 | HKD 7.02 | HKD 6.86 | 22.42M |
| 2026-09-15 | HKD 6.93 | +1.32% | HKD 6.90 | HKD 6.96 | HKD 6.83 | 24.54M |
| 2026-09-14 | HKD 6.84 | -1.37% | HKD 6.93 | HKD 6.93 | HKD 6.75 | 28.75M |
| 2026-09-11 | HKD 6.93 | -3.82% | HKD 7.16 | HKD 7.16 | HKD 6.75 | 56.47M |
| 2026-09-10 | HKD 7.20 | -0.83% | HKD 7.28 | HKD 7.32 | HKD 7.16 | 27.07M |
| 2026-09-09 | HKD 7.26 | +1.82% | HKD 7.14 | HKD 7.47 | HKD 7.11 | 39.78M |
| 2026-09-08 | HKD 7.14 | -0.07% | HKD 7.18 | HKD 7.41 | HKD 7.10 | 50.69M |
| 2026-09-07 | HKD 7.14 | -2.59% | HKD 7.39 | HKD 7.39 | HKD 7.14 | 39.41M |
| 2026-09-04 | HKD 7.33 | +1.88% | HKD 7.25 | HKD 7.39 | HKD 7.22 | 47.78M |
| 2026-09-03 | HKD 7.20 | +0.21% | HKD 7.24 | HKD 7.34 | HKD 7.14 | 34.29M |
| 2026-09-02 | HKD 7.18 | -0.28% | HKD 7.22 | HKD 7.28 | HKD 7.10 | 36.88M |
| 2026-09-01 | HKD 7.20 | -3.23% | HKD 7.39 | HKD 7.47 | HKD 7.18 | 48.08M |
| 2026-08-31 | HKD 7.44 | -2.11% | HKD 7.51 | HKD 7.53 | HKD 7.20 | 155.25M |
| 2026-08-28 | HKD 7.60 | +1.88% | HKD 7.50 | HKD 7.82 | HKD 7.44 | 68.14M |
| 2026-08-27 | HKD 7.46 | -1.19% | HKD 7.59 | HKD 7.61 | HKD 7.40 | 41.22M |
| 2026-08-26 | HKD 7.55 | -0.72% | HKD 7.70 | HKD 7.84 | HKD 7.51 | 42.88M |
| 2026-08-25 | HKD 7.61 | +3.12% | HKD 7.40 | HKD 7.68 | HKD 7.30 | 45.93M |
| 2026-08-24 | HKD 7.38 | -4.35% | HKD 7.86 | HKD 7.89 | HKD 7.35 | 46.52M |
| 2026-08-21 | HKD 7.71 | -4.16% | HKD 8.00 | HKD 8.00 | HKD 7.57 | 57.52M |
| 2026-08-20 | HKD 8.05 | +11.27% | HKD 7.80 | HKD 8.28 | HKD 7.80 | 148.51M |
| 2026-08-19 | HKD 7.23 | -3.60% | HKD 7.57 | HKD 7.62 | HKD 7.20 | 40.99M |
| 2026-08-18 | HKD 7.50 | -5.30% | HKD 7.97 | HKD 7.97 | HKD 7.46 | 52.94M |
| 2026-08-17 | HKD 7.92 | +0.83% | HKD 7.98 | HKD 8.15 | HKD 7.83 | 34.53M |
| 2026-08-14 | HKD 7.86 | -4.09% | HKD 8.20 | HKD 8.20 | HKD 7.73 | 55.69M |
| 2026-08-13 | HKD 8.19 | -0.24% | HKD 8.21 | HKD 8.45 | HKD 8.07 | 54.60M |
| 2026-08-12 | HKD 8.21 | -1.38% | HKD 8.42 | HKD 8.42 | HKD 8.01 | 58.25M |
| 2026-08-11 | HKD 8.32 | +2.40% | HKD 8.26 | HKD 8.60 | HKD 8.18 | 93.66M |
| 2026-08-10 | HKD 8.13 | +7.68% | HKD 7.94 | HKD 8.41 | HKD 7.87 | 142.16M |
| 2026-08-07 | HKD 7.55 | +4.35% | HKD 7.24 | HKD 7.63 | HKD 7.05 | 84.07M |
| 2026-08-06 | HKD 7.24 | -1.23% | HKD 7.32 | HKD 7.41 | HKD 7.14 | 36.91M |
| 2026-08-05 | HKD 7.32 | +4.34% | HKD 7.09 | HKD 7.40 | HKD 6.88 | 58.92M |
| 2026-08-04 | HKD 7.02 | +2.18% | HKD 6.91 | HKD 7.17 | HKD 6.91 | 34.19M |
| 2026-08-03 | HKD 6.87 | +0.44% | HKD 6.82 | HKD 6.95 | HKD 6.66 | 33.09M |
| 2026-07-31 | HKD 6.84 | +6.21% | HKD 6.62 | HKD 7.01 | HKD 6.49 | 61.70M |
| 2026-07-30 | HKD 6.44 | -5.15% | HKD 6.79 | HKD 6.91 | HKD 6.40 | 67.16M |
| 2026-07-29 | HKD 6.79 | -4.63% | HKD 7.14 | HKD 7.14 | HKD 6.68 | 67.85M |
| 2026-07-28 | HKD 7.12 | -0.70% | HKD 7.15 | HKD 7.17 | HKD 6.83 | 47.82M |
| 2026-07-27 | HKD 7.17 | -0.42% | HKD 6.76 | HKD 7.28 | HKD 6.63 | 60.78M |
| 2026-07-24 | HKD 7.20 | +2.27% | HKD 6.96 | HKD 7.40 | HKD 6.89 | 46.90M |
| 2026-07-23 | HKD 7.04 | +0.57% | HKD 7.00 | HKD 7.14 | HKD 6.92 | 29.50M |
| 2026-07-22 | HKD 7.00 | -0.71% | HKD 7.10 | HKD 7.20 | HKD 6.97 | 33.44M |
| 2026-07-21 | HKD 7.05 | -2.22% | HKD 7.26 | HKD 7.26 | HKD 6.81 | 58.11M |
| 2026-07-20 | HKD 7.21 | +0.42% | HKD 7.23 | HKD 7.43 | HKD 7.15 | 38.14M |
| 2026-07-17 | HKD 7.18 | -9.80% | HKD 7.96 | HKD 7.96 | HKD 7.09 | 74.89M |
| 2026-07-16 | HKD 7.96 | +1.40% | HKD 7.93 | HKD 8.19 | HKD 7.78 | 53.60M |
| 2026-07-15 | HKD 7.85 | +5.51% | HKD 7.43 | HKD 8.04 | HKD 7.36 | 78.50M |
| 2026-07-14 | HKD 7.44 | -3.63% | HKD 7.63 | HKD 7.70 | HKD 7.09 | 76.31M |
| 2026-07-13 | HKD 7.72 | -2.53% | HKD 7.92 | HKD 8.01 | HKD 7.63 | 36.69M |
| 2026-07-10 | HKD 7.92 | +1.28% | HKD 7.97 | HKD 8.08 | HKD 7.62 | 51.63M |
| 2026-07-09 | HKD 7.82 | +1.56% | HKD 7.77 | HKD 8.03 | HKD 7.58 | 45.98M |
| 2026-07-08 | HKD 7.70 | -1.41% | HKD 7.77 | HKD 7.86 | HKD 7.61 | 35.38M |
| 2026-07-07 | HKD 7.81 | -4.64% | HKD 8.20 | HKD 8.28 | HKD 7.75 | 45.93M |
| 2026-07-06 | HKD 8.19 | +3.67% | HKD 7.91 | HKD 8.55 | HKD 7.77 | 92.02M |
| 2026-07-03 | HKD 7.90 | +5.61% | HKD 7.56 | HKD 7.94 | HKD 7.56 | 60.39M |
| 2026-07-02 | HKD 7.48 | -2.22% | HKD 7.88 | HKD 8.08 | HKD 7.44 | 77.43M |
| 2026-06-30 | HKD 7.65 | -1.16% | HKD 7.74 | HKD 7.89 | HKD 7.54 | 63.45M |
| 2026-06-29 | HKD 7.74 | +14.67% | HKD 6.87 | HKD 8.02 | HKD 6.77 | 152.93M |
| 2026-06-26 | HKD 6.75 | -0.30% | HKD 6.70 | HKD 6.90 | HKD 6.68 | 44.61M |
| 2026-06-25 | HKD 6.77 | -3.42% | HKD 7.07 | HKD 7.15 | HKD 6.72 | 57.39M |
| 2026-06-24 | HKD 7.01 | -0.85% | HKD 7.09 | HKD 7.23 | HKD 6.82 | 69.17M |
| 2026-06-23 | HKD 7.07 | +5.05% | HKD 6.70 | HKD 7.08 | HKD 6.67 | 76.70M |
| 2026-06-22 | HKD 6.73 | +1.82% | HKD 6.58 | HKD 6.81 | HKD 6.30 | 87.80M |
| 2026-06-18 | HKD 6.61 | +0.61% | HKD 6.66 | HKD 6.77 | HKD 6.50 | 90.10M |
| 2026-06-17 | HKD 6.57 | +0.15% | HKD 6.53 | HKD 6.77 | HKD 6.52 | 52.44M |
| 2026-06-16 | HKD 6.56 | -5.61% | HKD 7.04 | HKD 7.04 | HKD 6.54 | 56.30M |
| 2026-06-15 | HKD 6.95 | -1.28% | HKD 7.15 | HKD 7.18 | HKD 6.85 | 44.80M |
| 2026-06-12 | HKD 7.04 | +3.07% | HKD 6.92 | HKD 7.18 | HKD 6.85 | 55.50M |
| 2026-06-11 | HKD 6.83 | -2.01% | HKD 6.89 | HKD 6.91 | HKD 6.58 | 73.39M |
| 2026-06-10 | HKD 6.97 | -0.14% | HKD 7.27 | HKD 7.27 | HKD 6.71 | 80.55M |
| 2026-06-09 | HKD 6.98 | -1.55% | HKD 7.15 | HKD 7.15 | HKD 6.74 | 98.20M |
| 2026-06-08 | HKD 7.09 | -5.34% | HKD 7.17 | HKD 7.30 | HKD 7.01 | 61.50M |
| 2026-06-05 | HKD 7.49 | -2.09% | HKD 7.66 | HKD 7.80 | HKD 7.48 | 42.86M |
| 2026-06-04 | HKD 7.65 | -1.92% | HKD 7.94 | HKD 7.94 | HKD 7.60 | 35.46M |
| 2026-06-03 | HKD 7.80 | -2.86% | HKD 7.99 | HKD 7.99 | HKD 7.70 | 39.38M |
| 2026-06-02 | HKD 8.03 | +1.13% | HKD 8.05 | HKD 8.08 | HKD 7.67 | 55.62M |
| 2026-06-01 | HKD 7.94 | -3.64% | HKD 8.40 | HKD 8.49 | HKD 7.86 | 65.17M |
| 2026-05-29 | HKD 8.24 | -4.19% | HKD 8.75 | HKD 8.78 | HKD 8.23 | 74.05M |
| 2026-05-28 | HKD 8.60 | +6.83% | HKD 8.33 | HKD 8.64 | HKD 8.18 | 94.56M |
| 2026-05-27 | HKD 8.05 | -3.82% | HKD 8.40 | HKD 8.41 | HKD 7.98 | 45.09M |
| 2026-05-26 | HKD 8.37 | +5.28% | HKD 7.95 | HKD 8.68 | HKD 7.52 | 113.97M |