XJ International Holdings Co., Ltd. (HKG:1765)
Hong Kong · Delayed Price · Currency is HKD 0.1810
-0.0040 (-2.16%)
Mar 25, 2026, 10:34 AM HKT
XJ International Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | - | 4.60% | 3,878,000 |
| Mar 23, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.75% | 17,903,330 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.01% | 2,943,667 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 1,310,000 |
| Mar 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.45% | 1,432,000 |
| Mar 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 518,000 |
| Mar 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.81% | 9,470,000 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.75% | 7,762,000 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 4,564,500 |
| Mar 11, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -4.27% | 21,938,000 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.53% | 8,436,000 |
| Mar 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.29% | 3,332,000 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.98% | 10,772,000 |
| Mar 5, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -2.33% | 11,096,000 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.44% | 7,194,000 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.74% | 2,733,666 |
| Mar 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.89% | 7,278,000 |
| Feb 27, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -4.26% | 7,024,881 |
| Feb 26, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 15,160,330 |
| Feb 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 17,576,000 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.13% | 4,506,000 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.62% | 2,070,000 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 2,232,000 |
| Feb 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,394,000 |
| Feb 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,866,000 |
| Feb 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.65% | 3,902,000 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 144,000 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 3,214,000 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 4,462,000 |
| Feb 6, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.67% | 12,574,660 |
| Feb 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.06% | 10,952,000 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.66% | 2,088,000 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,220,000 |
| Feb 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.16% | 8,880,000 |
| Jan 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.54% | 7,018,000 |
| Jan 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 6,906,000 |
| Jan 28, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 6,144,332 |
| Jan 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.22% | 1,702,000 |
| Jan 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 679,666 |
| Jan 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 2,554,000 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 2,036,000 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,578,000 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 2,640,666 |
| Jan 19, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.68% | 6,195,000 |
| Jan 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.19% | 6,060,667 |
| Jan 15, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 2,118,000 |
| Jan 14, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.22% | 19,818,000 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.17% | 6,378,000 |
| Jan 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.16% | 2,242,000 |
| Jan 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.06% | 2,350,000 |