XJ International Holdings Co., Ltd. (HKG:1765)
Hong Kong · Delayed Price · Currency is HKD 0.1550
+0.0050 (3.33%)
May 28, 2026, 4:08 PM HKT
XJ International Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.23% | 918,000 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.14% | 498,000 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.98% | 802,000 |
| Mar 27, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.12% | 2,680,000 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.30% | 884,000 |
| Mar 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 998,000 |
| Mar 24, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 6.32% | 8,450,000 |
| 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 |