tiprankstipranks
Xingye Alloy Materials Group Limited (HK:0505)
:0505
Hong Kong Market
0505
Xingye Alloy Materials Group Limited
RESEARCH TOOLSreports
Want to see HK:0505 full AI Analyst Report?

Xingye Alloy Materials Group Limited (0505) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 04, 2026
0.92
0.96
0.90
0.92
0.92
0.00%
0
0.00
May 01, 2026
0.92
0.91
0.90
0.92
0.92
0.00%
0
0.00
Apr 30, 2026
0.91
0.91
0.90
0.92
0.92
+1.10%
11,000
0.38
Apr 29, 2026
0.91
0.91
0.90
0.91
0.91
0.00%
0
0.00
Apr 28, 2026
0.91
0.91
0.91
0.91
0.91
0.00%
14,000
0.42
Apr 27, 2026
0.93
0.93
0.90
0.91
0.91
-3.19%
65,000
1.82
Apr 24, 2026
0.94
0.94
0.93
0.94
0.94
0.00%
51,000
1.46
Apr 23, 2026
0.95
0.95
0.93
0.94
0.94
-1.05%
41,000
1.18
Apr 22, 2026
0.95
0.95
0.95
0.95
0.95
-4.04%
15,000
0.38
Apr 21, 2026
0.99
0.99
0.95
0.99
0.99
0.00%
0
0.00
Apr 20, 2026
0.99
0.99
0.95
0.99
0.99
-1.00%
0
0.00
Apr 17, 2026
1.00
1.00
0.96
1.00
1.00
0.00%
0
0.00
Apr 16, 2026
1.00
1.00
0.96
1.00
1.00
0.00%
0
0.00
Apr 15, 2026
0.99
1.00
0.96
1.00
1.00
-0.99%
36,000
0.70
Apr 14, 2026
1.02
1.02
0.97
1.01
1.01
-0.98%
5,000
0.09
Apr 13, 2026
1.00
1.02
1.00
1.02
1.02
+3.03%
118,000
2.12
Apr 10, 2026
0.96
0.99
0.96
0.99
0.99
+2.06%
200,000
3.66
Apr 09, 2026
0.97
0.97
0.93
0.97
0.97
+1.04%
5,000
0.09
Apr 08, 2026
0.93
0.96
0.93
0.96
0.96
+5.49%
96,000
1.77
Apr 07, 2026
0.91
0.94
0.89
0.91
0.91
0.00%
0
0.00
Apr 06, 2026
0.91
0.94
0.89
0.91
0.91
0.00%
0
0.00
Apr 03, 2026
0.91
0.94
0.89
0.91
0.91
0.00%
0
0.00
Apr 02, 2026
0.91
0.94
0.89
0.91
0.91
0.00%
0
0.00
Apr 01, 2026
0.91
0.91
0.91
0.91
0.91
-1.09%
9,000
0.16
Mar 31, 2026
0.93
0.93
0.89
0.92
0.92
0.00%
32,000
0.58
Mar 30, 2026
0.92
0.92
0.89
0.92
0.92
0.00%
0
0.00
Mar 27, 2026
0.91
0.92
0.86
0.92
0.92
0.00%
58,000
1.04
Mar 26, 2026
0.93
0.93
0.91
0.92
0.92
-1.08%
15,000
0.27
Mar 25, 2026
0.93
0.93
0.91
0.93
0.93
0.00%
0
0.00
Mar 24, 2026
0.90
0.93
0.90
0.93
0.93
0.00%
38,000
0.69
Mar 23, 2026
0.93
0.93
0.91
0.93
0.93
0.00%
0
0.00
Mar 20, 2026
0.93
0.95
0.91
0.93
0.93
0.00%
0
0.00
Mar 19, 2026
0.92
0.93
0.90
0.93
0.93
0.00%
105,500
1.89
Mar 18, 2026
0.93
0.93
0.93
0.93
0.93
0.00%
6,000
0.11
Mar 17, 2026
0.93
0.98
0.92
0.93
0.93
0.00%
0
0.00
Mar 16, 2026
0.93
0.95
0.93
0.93
0.93
-2.11%
28,000
0.49
Mar 13, 2026
0.95
0.95
0.92
0.95
0.95
0.00%
0
0.00
Mar 12, 2026
0.95
0.98
0.93
0.95
0.95
0.00%
0
0.00
Mar 11, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
11,000
0.19
Mar 10, 2026
0.95
0.98
0.95
0.95
0.95
0.00%
53,000
0.92
Mar 09, 2026
0.95
0.95
0.92
0.95
0.95
0.00%
0
0.00
Mar 06, 2026
0.95
0.95
0.92
0.95
0.95
0.00%
0
0.00
Mar 05, 2026
0.94
0.95
0.94
0.95
0.95
+4.40%
23,000
0.39
Mar 04, 2026
0.94
0.94
0.91
0.91
0.91
-3.19%
15,000
0.25
Mar 03, 2026
0.94
0.96
0.92
0.94
0.94
0.00%
0
0.00
Mar 02, 2026
0.95
0.95
0.92
0.94
0.94
-2.08%
68,000
0.99
Feb 27, 2026
0.97
0.97
0.96
0.96
0.96
0.00%
21,000
0.30
Feb 26, 2026
0.98
0.98
0.96
0.96
0.96
-2.04%
24,000
0.32
Feb 25, 2026
0.98
0.98
0.98
0.98
0.98
-2.00%
4,000
0.05
Feb 24, 2026
0.99
1.00
0.99
1.00
1.00
+1.01%
29,000
0.36
Rows:
50