XXF Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.45	0.47	0.45	0.46	0.46	2.25%	66,975,000
Jul 29, 2026	0.45	0.46	0.45	0.45	0.45	-	26,922,500
Jul 28, 2026	0.45	0.47	0.45	0.45	0.45	-1.11%	43,215,000
Jul 27, 2026	0.45	0.46	0.44	0.45	0.45	1.12%	33,132,500
Jul 24, 2026	0.48	0.48	0.45	0.45	0.45	-6.32%	46,207,500
Jul 23, 2026	0.48	0.49	0.47	0.48	0.48	-	25,477,500
Jul 22, 2026	0.50	0.51	0.48	0.48	0.48	-3.06%	72,155,000
Jul 21, 2026	0.50	0.52	0.45	0.49	0.49	-2.00%	214,942,500
Jul 20, 2026	0.54	0.55	0.50	0.50	0.50	-7.41%	62,470,000
Jul 17, 2026	0.62	0.62	0.52	0.54	0.54	-12.90%	185,770,100
Jul 16, 2026	0.62	0.64	0.61	0.62	0.62	-	27,765,000
Jul 15, 2026	0.63	0.63	0.61	0.62	0.62	-	23,500,000
Jul 14, 2026	0.63	0.63	0.60	0.62	0.62	-1.59%	54,797,500
Jul 13, 2026	0.67	0.68	0.62	0.63	0.63	-4.55%	52,360,000
Jul 10, 2026	0.67	0.67	0.64	0.66	0.66	-	51,780,000
Jul 9, 2026	0.65	0.68	0.65	0.66	0.66	1.54%	45,875,000
Jul 8, 2026	0.65	0.73	0.64	0.65	0.65	1.56%	198,180,000
Jul 7, 2026	0.63	0.66	0.61	0.64	0.64	1.59%	122,882,500
Jul 6, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	35,405,000
Jul 3, 2026	0.62	0.64	0.61	0.64	0.64	3.23%	41,650,000
Jul 2, 2026	0.62	0.63	0.61	0.62	0.62	1.64%	36,335,000
Jun 30, 2026	0.65	0.65	0.61	0.61	0.61	-3.17%	40,885,000
Jun 29, 2026	0.62	0.64	0.61	0.63	0.63	3.28%	38,635,000
Jun 26, 2026	0.62	0.66	0.61	0.61	0.61	-	100,380,000
Jun 25, 2026	0.61	0.62	0.59	0.61	0.61	-	45,637,500
Jun 24, 2026	0.64	0.65	0.61	0.61	0.61	-3.17%	30,837,047
Jun 23, 2026	0.67	0.69	0.63	0.63	0.63	-4.55%	74,815,000
Jun 22, 2026	0.64	0.68	0.63	0.66	0.66	4.76%	108,425,000
Jun 18, 2026	0.62	0.64	0.60	0.63	0.63	3.28%	94,097,500
Jun 17, 2026	0.61	0.62	0.59	0.61	0.61	-	47,815,000
Jun 16, 2026	0.65	0.65	0.60	0.61	0.61	-4.69%	82,370,000
Jun 15, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	47,460,000
Jun 12, 2026	0.66	0.67	0.64	0.65	0.65	-	107,730,000
Jun 11, 2026	0.65	0.70	0.62	0.65	0.65	1.56%	252,445,000
Jun 10, 2026	0.66	0.75	0.64	0.64	0.64	-	318,025,000
Jun 9, 2026	0.66	0.66	0.62	0.64	0.64	-	58,642,500
Jun 8, 2026	0.68	0.68	0.62	0.64	0.64	-5.88%	89,190,000
Jun 5, 2026	0.69	0.71	0.67	0.68	0.68	-	78,692,500
Jun 4, 2026	0.71	0.73	0.68	0.68	0.68	-4.23%	91,395,000
Jun 3, 2026	0.72	0.75	0.70	0.71	0.71	-	103,125,000
Jun 2, 2026	0.72	0.73	0.70	0.71	0.71	-1.39%	54,042,500
Jun 1, 2026	0.72	0.76	0.71	0.72	0.72	1.41%	90,779,000
May 29, 2026	0.74	0.74	0.71	0.71	0.71	-4.05%	102,865,000
May 28, 2026	0.75	0.76	0.72	0.74	0.74	-	113,492,500
May 27, 2026	0.79	0.82	0.74	0.74	0.74	-5.13%	216,070,000
May 26, 2026	0.78	0.80	0.76	0.78	0.78	-	108,022,500
May 22, 2026	0.78	0.80	0.77	0.78	0.78	-	121,922,500
May 21, 2026	0.84	0.84	0.76	0.78	0.78	-6.02%	234,317,500
May 20, 2026	0.84	0.89	0.83	0.83	0.83	-	259,515,000
May 19, 2026	0.89	0.94	0.83	0.83	0.83	-5.68%	450,922,500