XXF Group Holdings Limited (HKG:2473)
Hong Kong · Delayed Price · Currency is HKD 14.16
+1.22 (9.43%)
Jan 21, 2026, 1:25 PM HKT
XXF Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 12.90 | 13.50 | 12.00 | 13.47 | - | 4.10% | 9,148,883 |
| Jan 20, 2026 | 10.60 | 12.95 | 10.18 | 12.94 | 12.94 | 20.48% | 45,914,790 |
| Jan 19, 2026 | 9.80 | 11.20 | 9.80 | 10.74 | 10.74 | 10.84% | 16,491,390 |
| Jan 16, 2026 | 8.57 | 9.77 | 8.50 | 9.69 | 9.69 | 13.07% | 10,032,600 |
| Jan 15, 2026 | 9.00 | 9.20 | 8.50 | 8.57 | 8.57 | -4.78% | 10,562,190 |
| Jan 14, 2026 | 9.52 | 9.90 | 8.95 | 9.00 | 9.00 | -5.86% | 16,315,850 |
| Jan 13, 2026 | 8.75 | 10.14 | 8.75 | 9.56 | 9.56 | 9.38% | 38,290,550 |
| Jan 12, 2026 | 7.83 | 8.79 | 7.82 | 8.74 | 8.74 | 11.91% | 13,752,500 |
| Jan 9, 2026 | 7.89 | 8.00 | 7.69 | 7.81 | 7.81 | -0.89% | 8,863,500 |
| Jan 8, 2026 | 8.15 | 8.15 | 7.86 | 7.88 | 7.88 | -3.31% | 4,542,500 |
| Jan 7, 2026 | 8.05 | 8.26 | 8.01 | 8.15 | 8.15 | 0.62% | 7,232,500 |
| Jan 6, 2026 | 7.93 | 8.28 | 7.93 | 8.10 | 8.10 | 2.40% | 6,650,937 |
| Jan 5, 2026 | 7.81 | 8.05 | 7.75 | 7.91 | 7.91 | 1.28% | 14,842,500 |
| Jan 2, 2026 | 7.99 | 8.00 | 7.75 | 7.81 | 7.81 | -2.25% | 1,977,500 |
| Dec 31, 2025 | 7.99 | 8.15 | 7.85 | 7.99 | 7.99 | 0.13% | 2,930,000 |
| Dec 30, 2025 | 8.10 | 8.25 | 7.98 | 7.98 | 7.98 | -1.60% | 2,165,000 |
| Dec 29, 2025 | 8.15 | 8.30 | 7.98 | 8.11 | 8.11 | -0.98% | 2,792,500 |
| Dec 24, 2025 | 8.14 | 8.20 | 7.91 | 8.19 | 8.19 | 0.61% | 902,500 |
| Dec 23, 2025 | 8.33 | 8.54 | 8.14 | 8.14 | 8.14 | -2.16% | 8,647,500 |
| Dec 22, 2025 | 8.29 | 8.42 | 7.93 | 8.32 | 8.32 | 0.36% | 3,735,000 |
| Dec 19, 2025 | 8.47 | 8.70 | 8.19 | 8.29 | 8.29 | -2.01% | 11,582,500 |
| Dec 18, 2025 | 8.26 | 8.77 | 8.26 | 8.46 | 8.46 | 1.93% | 4,899,000 |
| Dec 17, 2025 | 8.15 | 8.35 | 8.10 | 8.30 | 8.30 | 1.84% | 7,958,264 |
| Dec 16, 2025 | 8.07 | 8.27 | 7.78 | 8.15 | 8.15 | -0.97% | 2,540,000 |
| Dec 15, 2025 | 8.15 | 8.37 | 7.98 | 8.23 | 8.23 | 1.23% | 997,500 |
| 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 |