XJ International Holdings Co., Ltd. (HKG:1765)
Hong Kong · Delayed Price · Currency is HKD 0.1270
+0.0120 (10.43%)
Oct 16, 2026, 3:52 PM HKT
XJ International Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 10.43% | 6,018,000 |
| Oct 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.73% | 3,196,000 |
| Oct 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 904,000 |
| Oct 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 3,760,000 |
| Oct 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.48% | 306,000 |
| Oct 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.29% | 1,120,000 |
| Oct 8, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.76% | 3,198,000 |
| Oct 7, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.76% | 418,000 |
| Oct 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.24% | 282,000 |
| Oct 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 84,000 |
| Oct 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -4.26% | 304,000 |
| Sep 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.68% | 1,256,000 |
| Sep 29, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,642,000 |
| Sep 28, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.26% | 796,000 |
| Sep 25, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.62% | 8,000 |
| Sep 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.22% | 1,680,000 |
| Sep 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 526,000 |
| Sep 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,138,000 |
| Sep 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 5,050,000 |
| Sep 18, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.17% | 2,168,000 |
| Sep 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 282,000 |
| Sep 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 36,000 |
| Sep 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 1,104,000 |
| Sep 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 936,000 |
| Sep 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 708,000 |
| Sep 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,882,000 |
| Sep 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 566,000 |
| Sep 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 1,268,000 |
| Sep 7, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.07% | 602,000 |
| Sep 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 23,474,000 |
| Sep 3, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 5,150,000 |
| Sep 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 934,000 |
| Sep 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.36% | 1,036,000 |
| Aug 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 237,666 |
| Aug 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 27, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 5,902,000 |
| Aug 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.68% | 3,106,000 |
| Aug 25, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.52% | 2,006,000 |
| Aug 24, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.74% | 92,000 |
| Aug 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.39% | 826,000 |
| Aug 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.00% | 19,166,000 |
| Aug 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,378,509 |
| Aug 18, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.66% | 996,000 |
| Aug 17, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.95% | 334,000 |
| Aug 14, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 5.48% | 888,000 |
| Aug 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | 10,000 |
| Aug 12, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.68% | 3,002,000 |
| Aug 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.01% | 5,676,000 |
| Aug 10, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 13.74% | 6,431,330 |
| Aug 7, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.55% | 2,330,000 |