XJ International Holdings Co., Ltd. (HKG:1765)
Hong Kong · Delayed Price · Currency is HKD 0.1480
-0.0050 (-3.27%)
Jul 28, 2026, 3:56 PM HKT
XJ International Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.92% | 2,554,000 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 2.00% | 20,774,000 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.66% | 5,254,000 |
| Jul 23, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -1.31% | 12,258,000 |
| Jul 22, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 8.51% | 3,864,000 |
| Jul 21, 2026 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | -6.00% | 14,372,000 |
| Jul 20, 2026 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | - | 9,716,000 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -0.66% | 10,152,000 |
| Jul 16, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 4.14% | 40,640,000 |
| Jul 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 6,408,000 |
| Jul 14, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 3,868,000 |
| Jul 13, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.41% | 7,206,000 |
| Jul 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.75% | 158,000 |
| Jul 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.75% | 128,000 |
| Jul 8, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 5.56% | 3,450,000 |
| Jul 7, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -10.00% | 10,904,000 |
| Jul 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.26% | 2,676,000 |
| Jul 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.53% | 1,448,000 |
| Jul 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.55% | 3,026,000 |
| Jun 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 3,188,000 |
| Jun 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,864,000 |
| Jun 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 4,192,000 |
| Jun 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 4,722,000 |
| Jun 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 6,202,000 |
| Jun 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,538,000 |
| Jun 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.08% | 7,200,000 |
| Jun 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.76% | 350,000 |
| Jun 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.68% | 320,000 |
| Jun 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.45% | 4,262,000 |
| Jun 15, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.22% | 4,916,000 |
| Jun 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.46% | 1,698,000 |
| Jun 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 15,730,000 |
| Jun 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.87% | 6,606,334 |
| Jun 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 25,564,000 |
| Jun 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -8.63% | 14,646,000 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.72% | 2,132,000 |
| Jun 4, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.13% | 5,492,000 |
| Jun 3, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.42% | 2,622,000 |
| Jun 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.95% | 5,546,000 |
| Jun 1, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.30% | 6,108,000 |
| May 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 1,100,000 |
| May 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,938,000 |
| May 27, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 3,488,000 |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.60% | 10,436,000 |
| May 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 3,311,000 |
| May 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,392,000 |
| May 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.90% | 7,897,000 |
| May 19, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 1,132,000 |
| May 18, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.26% | 5,464,000 |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,154,000 |