XJ International Holdings Co., Ltd. (HKG:1765)
Hong Kong · Delayed Price · Currency is HKD 0.1510
-0.0030 (-1.95%)
Aug 17, 2026, 4:08 PM HKT
XJ International Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | - | -1.95% | 348,000 |
| 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 |
| Aug 6, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 4,776,000 |
| Aug 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.01% | 4,904,000 |
| Aug 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.21% | 5,620,000 |
| Aug 3, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -6.21% | 26,084,000 |
| Jul 31, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.68% | 9,218,000 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.61% | 22,502,000 |
| Jul 29, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 4.08% | 25,134,000 |
| 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 |