XXF Group Holdings Limited (HKG:2473)
Hong Kong · Delayed Price · Currency is HKD 8.13
+0.15 (1.88%)
At close: Dec 12, 2025
XXF Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 7.98 | 8.16 | 7.91 | 8.13 | 8.13 | 1.88% | 5,830,000 |
| Dec 11, 2025 | 7.95 | 8.08 | 7.95 | 7.98 | 7.98 | -0.13% | 590,000 |
| Dec 10, 2025 | 7.84 | 8.08 | 7.79 | 7.99 | 7.99 | 1.78% | 870,000 |
| Dec 9, 2025 | 8.12 | 8.22 | 7.81 | 7.85 | 7.85 | -4.50% | 1,417,822 |
| Dec 8, 2025 | 8.10 | 8.31 | 8.10 | 8.22 | 8.22 | 1.48% | 865,644 |
| Dec 5, 2025 | 8.27 | 8.37 | 8.10 | 8.10 | 8.10 | -2.06% | 4,189,224 |
| Dec 4, 2025 | 8.50 | 8.90 | 8.17 | 8.27 | 8.27 | -2.71% | 7,195,000 |
| Dec 3, 2025 | 8.56 | 8.77 | 8.42 | 8.50 | 8.50 | -0.47% | 2,280,000 |
| Dec 2, 2025 | 8.42 | 8.65 | 8.20 | 8.54 | 8.54 | 1.43% | 7,172,500 |
| Dec 1, 2025 | 8.00 | 8.47 | 7.91 | 8.42 | 8.42 | 5.65% | 7,745,000 |
| Nov 28, 2025 | 7.79 | 8.04 | 7.74 | 7.97 | 7.97 | 2.31% | 7,495,000 |
| Nov 27, 2025 | 7.94 | 7.95 | 7.78 | 7.79 | 7.79 | -1.64% | 1,480,000 |
| Nov 26, 2025 | 7.95 | 8.06 | 7.74 | 7.92 | 7.92 | -0.38% | 2,600,000 |
| Nov 25, 2025 | 8.10 | 8.22 | 7.92 | 7.95 | 7.95 | -1.49% | 1,467,494 |
| Nov 24, 2025 | 8.08 | 8.35 | 7.91 | 8.07 | 8.07 | -0.12% | 8,680,000 |
| Nov 21, 2025 | 8.30 | 8.54 | 7.92 | 8.08 | 8.08 | -3.81% | 2,710,000 |
| Nov 20, 2025 | 7.91 | 8.90 | 7.80 | 8.40 | 8.40 | 6.19% | 6,550,000 |
| Nov 19, 2025 | 7.85 | 8.15 | 7.70 | 7.91 | 7.91 | 0.76% | 6,538,811 |
| Nov 18, 2025 | 8.00 | 8.22 | 7.70 | 7.85 | 7.85 | -2.97% | 1,492,500 |
| Nov 17, 2025 | 7.95 | 8.22 | 7.57 | 8.09 | 8.09 | 1.76% | 11,396,000 |
| Nov 14, 2025 | 8.61 | 8.61 | 7.92 | 7.95 | 7.95 | -6.47% | 3,255,000 |
| Nov 13, 2025 | 9.11 | 9.11 | 8.48 | 8.50 | 8.50 | -5.03% | 2,442,500 |
| Nov 12, 2025 | 9.40 | 9.40 | 8.86 | 8.95 | 8.95 | -4.38% | 1,620,322 |
| Nov 11, 2025 | 9.30 | 9.54 | 9.07 | 9.36 | 9.36 | 0.43% | 6,890,000 |
| Nov 10, 2025 | 9.50 | 9.46 | 9.20 | 9.32 | 9.32 | -0.53% | 5,475,000 |
| Nov 7, 2025 | 9.38 | 9.49 | 9.14 | 9.37 | 9.37 | -0.11% | 6,597,505 |
| Nov 6, 2025 | 9.76 | 9.89 | 9.16 | 9.38 | 9.38 | -3.89% | 6,873,697 |
| Nov 5, 2025 | 9.67 | 9.90 | 9.61 | 9.76 | 9.76 | 0.93% | 1,722,500 |
| Nov 4, 2025 | 9.65 | 9.80 | 9.51 | 9.67 | 9.67 | 0.31% | 1,587,000 |
| Nov 3, 2025 | 9.39 | 9.77 | 9.38 | 9.64 | 9.64 | 1.37% | 2,741,426 |
| Oct 31, 2025 | 9.00 | 9.58 | 8.75 | 9.51 | 9.51 | 5.67% | 5,469,822 |
| Oct 30, 2025 | 8.89 | 9.09 | 8.24 | 9.00 | 9.00 | 0.45% | 8,915,000 |
| Oct 28, 2025 | 9.21 | 9.21 | 8.90 | 8.96 | 8.96 | -1.65% | 3,437,500 |
| Oct 27, 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 | -1.18% | 4,578,689 |
| Oct 23, 2025 | 9.30 | 9.40 | 9.05 | 9.36 | 9.36 | 0.11% | 3,782,500 |
| Oct 22, 2025 | 9.35 | 9.58 | 8.91 | 9.35 | 9.35 | -0.21% | 5,212,500 |
| Oct 21, 2025 | 9.39 | 9.67 | 9.26 | 9.37 | 9.37 | -0.53% | 5,127,500 |
| 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% | 6,547,500 |
| 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% | 24,575,000 |
| 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% | 5,316,818 |
| Oct 9, 2025 | 11.04 | 11.07 | 9.23 | 10.18 | 10.18 | -8.21% | 20,772,500 |
| Oct 8, 2025 | 11.66 | 11.90 | 11.00 | 11.09 | 11.09 | -5.54% | 3,015,000 |
| 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% | 3,132,500 |