XXF Group Holdings Limited (HKG:2473)
Hong Kong · Delayed Price · Currency is HKD 9.51
+0.51 (5.67%)
Oct 31, 2025, 4:08 PM HKT
XXF Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.00 | 9.58 | 8.75 | 9.51 | 9.51 | 5.67% | 5,307,322 |
| Oct 30, 2025 | 8.89 | 9.09 | 8.24 | 9.00 | 9.00 | 0.45% | 8,917,500 |
| Oct 28, 2025 | 9.21 | 9.21 | 8.90 | 8.96 | 8.96 | - | 3,437,500 |
| Oct 27, 2025 | 9.21 | 9.21 | 8.90 | 8.96 | 8.96 | -1.65% | 3,437,500 |
| Oct 26, 2025 | 9.20 | 9.33 | 8.98 | 9.11 | 9.11 | -1.51% | 2,775,000 |
| Oct 24, 2025 | 9.36 | 9.42 | 9.18 | 9.25 | 9.25 | - | 4,581,189 |
| Oct 23, 2025 | 9.36 | 9.42 | 9.18 | 9.25 | 9.25 | -1.07% | 4,578,689 |
| Oct 22, 2025 | 9.35 | 9.58 | 8.91 | 9.35 | 9.35 | -0.21% | 5,215,000 |
| Oct 21, 2025 | 9.39 | 9.67 | 9.26 | 9.37 | 9.37 | -0.53% | 5,130,000 |
| Oct 20, 2025 | 9.40 | 10.00 | 9.12 | 9.42 | 9.42 | 0.21% | 1,945,000 |
| Oct 17, 2025 | 9.89 | 10.10 | 9.27 | 9.40 | 9.40 | -4.95% | 3,470,000 |
| Oct 16, 2025 | 10.00 | 10.53 | 9.78 | 9.89 | 9.89 | -1.69% | 6,550,000 |
| Oct 15, 2025 | 10.69 | 10.87 | 9.53 | 10.06 | 10.06 | -6.94% | 13,917,500 |
| Oct 14, 2025 | 10.10 | 11.10 | 10.10 | 10.81 | 10.81 | 6.50% | 24,577,500 |
| Oct 13, 2025 | 10.04 | 10.20 | 8.71 | 10.15 | 10.15 | -0.39% | 4,737,500 |
| Oct 10, 2025 | 10.08 | 10.75 | 9.89 | 10.19 | 10.19 | 0.10% | 5,319,318 |
| Oct 9, 2025 | 11.04 | 11.07 | 9.23 | 10.18 | 10.18 | -8.21% | 20,775,000 |
| Oct 8, 2025 | 11.66 | 11.90 | 11.00 | 11.09 | 11.09 | -5.54% | 3,017,500 |
| Oct 6, 2025 | 11.70 | 11.99 | 11.46 | 11.74 | 11.74 | 0.09% | 2,527,500 |
| Oct 3, 2025 | 12.10 | 12.49 | 11.61 | 11.73 | 11.73 | -4.32% | 2,722,500 |
| Oct 2, 2025 | 10.90 | 12.26 | 10.90 | 12.26 | 12.26 | 11.96% | 3,142,500 |
| Sep 30, 2025 | 11.17 | 11.53 | 10.94 | 10.95 | 10.95 | -1.97% | 9,337,500 |
| Sep 29, 2025 | 11.30 | 11.42 | 10.86 | 11.17 | 11.17 | -2.19% | 5,947,500 |
| Sep 26, 2025 | 12.25 | 12.83 | 10.44 | 11.42 | 11.42 | -7.00% | 31,192,500 |
| Sep 25, 2025 | 12.46 | 12.99 | 12.10 | 12.28 | 12.28 | -2.54% | 11,950,000 |
| Sep 24, 2025 | 11.46 | 13.17 | 11.46 | 12.60 | 12.60 | 8.62% | 37,782,500 |
| Sep 23, 2025 | 11.32 | 11.99 | 11.18 | 11.60 | 11.60 | 1.05% | 18,699,000 |
| Sep 22, 2025 | 9.90 | 11.68 | 9.90 | 11.48 | 11.48 | 15.61% | 25,732,500 |
| Sep 19, 2025 | 10.10 | 10.48 | 9.93 | 9.93 | 9.93 | -3.31% | 10,517,500 |
| Sep 18, 2025 | 10.54 | 11.42 | 9.41 | 10.27 | 10.27 | -2.65% | 43,132,608 |
| Sep 17, 2025 | 9.41 | 13.34 | 9.29 | 10.55 | 10.55 | 11.40% | 70,536,900 |
| Sep 16, 2025 | 9.35 | 9.63 | 9.16 | 9.47 | 9.47 | 0.32% | 5,052,500 |
| Sep 15, 2025 | 9.15 | 9.85 | 8.89 | 9.44 | 9.44 | 2.61% | 7,526,500 |
| Sep 12, 2025 | 9.05 | 9.39 | 8.80 | 9.20 | 9.20 | 1.32% | 10,552,500 |
| Sep 11, 2025 | 8.68 | 9.36 | 8.13 | 9.08 | 9.08 | 5.58% | 12,310,480 |
| Sep 10, 2025 | 7.47 | 8.67 | 7.42 | 8.60 | 8.60 | 15.13% | 12,949,000 |
| Sep 9, 2025 | 7.65 | 8.50 | 7.18 | 7.47 | 7.47 | 0.40% | 11,525,000 |
| Sep 8, 2025 | 7.77 | 7.77 | 6.90 | 7.44 | 7.44 | -4.25% | 9,472,500 |
| Sep 5, 2025 | 6.79 | 7.89 | 6.72 | 7.77 | 7.77 | 13.60% | 3,712,500 |
| Sep 4, 2025 | 6.99 | 7.11 | 6.73 | 6.84 | 6.84 | -2.29% | 3,267,500 |
| Sep 3, 2025 | 6.90 | 7.34 | 6.76 | 7.00 | 7.00 | 2.04% | 2,125,000 |
| Sep 2, 2025 | 6.80 | 7.10 | 6.80 | 6.86 | 6.86 | 0.88% | 3,092,500 |
| Sep 1, 2025 | 6.95 | 7.01 | 6.66 | 6.80 | 6.80 | -2.86% | 6,067,500 |
| Aug 29, 2025 | 6.72 | 7.20 | 6.71 | 7.00 | 7.00 | 4.17% | 2,352,500 |
| Aug 28, 2025 | 7.34 | 7.41 | 6.69 | 6.72 | 6.72 | -8.45% | 4,035,000 |
| Aug 27, 2025 | 8.13 | 8.31 | 7.05 | 7.34 | 7.34 | -9.72% | 11,240,480 |
| Aug 26, 2025 | 8.06 | 8.65 | 8.05 | 8.13 | 8.13 | 0.87% | 9,430,000 |
| Aug 25, 2025 | 7.56 | 8.18 | 7.56 | 8.06 | 8.06 | 5.22% | 2,842,500 |
| Aug 22, 2025 | 7.96 | 8.38 | 7.60 | 7.66 | 7.66 | -4.49% | 3,617,500 |
| Aug 21, 2025 | 7.95 | 8.34 | 7.80 | 8.02 | 8.02 | 1.01% | 2,870,000 |