XJ International Holdings Co., Ltd. (HKG:1765)
Hong Kong · Delayed Price · Currency is HKD 0.1360
+0.0100 (7.94%)
Jul 8, 2026, 2:52 PM HKT
XJ International Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | - | -5.71% | 2,626,000 |
| 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 |
| 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 |