XXF Group Holdings Limited (HKG:2473)
Hong Kong · Delayed Price · Currency is HKD 7.44
-0.33 (-4.25%)
Sep 8, 2025, 4:08 PM HKT
XXF Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 8.54 | 8.54 | 7.75 | 7.94 | 7.94 | -8.31% | 6,640,000 |
| Aug 19, 2025 | 8.49 | 8.80 | 8.35 | 8.66 | 8.66 | 1.64% | 3,132,500 |
| Aug 18, 2025 | 8.10 | 9.03 | 8.10 | 8.52 | 8.52 | 3.65% | 3,427,500 |
| Aug 15, 2025 | 8.09 | 8.41 | 8.00 | 8.22 | 8.22 | 1.86% | 4,027,500 |
| Aug 14, 2025 | 7.25 | 8.10 | 7.21 | 8.07 | 8.07 | 12.40% | 4,656,336 |
| Aug 13, 2025 | 6.77 | 7.26 | 6.64 | 7.18 | 7.18 | 6.21% | 2,822,000 |
| Aug 12, 2025 | 6.07 | 6.76 | 6.00 | 6.76 | 6.76 | 11.18% | 2,872,500 |
| Aug 11, 2025 | 6.12 | 6.19 | 5.81 | 6.08 | 6.08 | -0.65% | 1,570,000 |
| Aug 8, 2025 | 6.10 | 6.28 | 6.06 | 6.12 | 6.12 | -0.65% | 2,665,000 |
| Aug 7, 2025 | 6.02 | 6.22 | 6.00 | 6.16 | 6.16 | 2.33% | 2,415,000 |
| Aug 6, 2025 | 6.01 | 6.12 | 5.97 | 6.02 | 6.02 | -0.66% | 2,122,500 |
| Aug 5, 2025 | 6.07 | 6.11 | 5.93 | 6.06 | 6.06 | -0.16% | 1,067,500 |
| Aug 4, 2025 | 6.06 | 6.24 | 6.00 | 6.07 | 6.07 | 0.17% | 855,000 |
| Aug 1, 2025 | 6.20 | 6.38 | 6.05 | 6.06 | 6.06 | -2.73% | 1,455,000 |
| Jul 31, 2025 | 6.30 | 6.50 | 6.13 | 6.23 | 6.23 | -1.42% | 1,110,000 |
| Jul 30, 2025 | 6.44 | 6.62 | 6.25 | 6.32 | 6.32 | -2.32% | 1,435,000 |
| Jul 29, 2025 | 6.65 | 6.86 | 6.45 | 6.47 | 6.47 | -4.01% | 1,307,500 |
| Jul 28, 2025 | 6.75 | 6.94 | 6.60 | 6.74 | 6.74 | -1.75% | 1,735,000 |
| Jul 25, 2025 | 6.87 | 7.11 | 6.85 | 6.86 | 6.86 | -1.15% | 3,527,500 |
| Jul 24, 2025 | 6.73 | 7.26 | 6.73 | 6.94 | 6.94 | 3.43% | 4,402,500 |
| Jul 23, 2025 | 6.93 | 6.95 | 6.50 | 6.71 | 6.71 | -3.17% | 3,330,000 |
| Jul 22, 2025 | 6.60 | 7.00 | 6.60 | 6.93 | 6.93 | 4.21% | 3,347,500 |
| Jul 21, 2025 | 6.52 | 6.77 | 6.30 | 6.65 | 6.65 | 3.91% | 3,990,000 |
| Jul 18, 2025 | 6.13 | 6.70 | 6.13 | 6.40 | 6.40 | 4.40% | 6,682,500 |
| Jul 17, 2025 | 5.82 | 6.16 | 5.55 | 6.13 | 6.13 | 4.61% | 3,027,500 |
| Jul 16, 2025 | 5.43 | 5.89 | 5.43 | 5.86 | 5.86 | 7.52% | 2,337,500 |
| Jul 15, 2025 | 4.98 | 5.56 | 4.98 | 5.45 | 5.45 | 9.00% | 4,712,500 |
| Jul 14, 2025 | 4.87 | 5.18 | 4.86 | 5.00 | 5.00 | 2.04% | 2,660,000 |
| Jul 11, 2025 | 4.89 | 5.13 | 4.85 | 4.90 | 4.90 | -0.61% | 2,375,000 |
| Jul 10, 2025 | 4.91 | 5.15 | 4.81 | 4.93 | 4.93 | 0.41% | 1,597,500 |
| Jul 9, 2025 | 4.99 | 5.24 | 4.91 | 4.91 | 4.91 | -2.77% | 2,532,500 |
| Jul 8, 2025 | 5.16 | 5.25 | 5.05 | 5.05 | 5.05 | -2.88% | 1,805,000 |
| Jul 7, 2025 | 5.12 | 5.40 | 4.97 | 5.20 | 5.20 | 0.19% | 2,082,500 |
| Jul 4, 2025 | 5.14 | 5.30 | 4.71 | 5.19 | 5.19 | 0.39% | 5,715,000 |
| Jul 3, 2025 | 5.62 | 5.62 | 5.16 | 5.17 | 5.17 | -8.01% | 3,690,000 |
| Jul 2, 2025 | 6.35 | 6.35 | 5.54 | 5.62 | 5.62 | -10.08% | 6,085,000 |
| Jun 30, 2025 | 6.35 | 6.47 | 6.23 | 6.25 | 6.25 | -1.57% | 2,625,000 |
| Jun 27, 2025 | 6.60 | 6.70 | 6.35 | 6.35 | 6.35 | -3.79% | 2,857,500 |