XJ International Holdings Co., Ltd. (HKG:1765)
Hong Kong · Delayed Price · Currency is HKD 0.1360
+0.0050 (3.82%)
Jun 18, 2026, 11:26 AM HKT
XJ International Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -3.05% | 5,788,000 |
| May 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 23,190,000 |
| May 12, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 2.48% | 8,728,000 |
| May 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.01% | 5,396,000 |
| May 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | 416,000 |
| May 7, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.58% | 9,750,000 |
| May 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.79% | 4,848,000 |
| May 5, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 1.20% | 18,726,000 |
| May 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.75% | 9,442,000 |
| Apr 30, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 9.59% | 13,281,330 |
| Apr 29, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.35% | 11,022,000 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.11 | 0.14 | 0.14 | -12.26% | 54,415,000 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.73% | 4,824,000 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | 3,288,000 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 780,000 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 2,022,000 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.90% | 1,402,000 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 2,734,000 |
| Apr 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.23% | 2,464,000 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.85% | 510,000 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.29% | 4,278,000 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.98% | 1,734,000 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,224,000 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 158,000 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | 1,226,000 |
| Apr 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 540,000 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 282,000 |