XXF Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	0.91	1.15	0.86	0.88	0.88	-3.30%	1,352,852,000
May 15, 2026	0.70	1.06	0.70	0.91	0.91	30.00%	2,227,133,000
May 14, 2026	0.83	0.84	0.69	0.70	0.70	-16.67%	574,392,500
May 13, 2026	0.88	0.88	0.84	0.84	0.84	-3.45%	91,412,500
May 12, 2026	0.90	0.93	0.86	0.87	0.87	-2.25%	124,470,000
May 11, 2026	0.87	0.94	0.82	0.89	0.89	3.49%	276,467,700
May 8, 2026	0.82	0.88	0.82	0.86	0.86	4.88%	190,812,500
May 7, 2026	0.82	0.85	0.81	0.82	0.82	1.23%	109,630,000
May 6, 2026	0.86	0.88	0.80	0.81	0.81	-5.81%	101,630,000
May 5, 2026	0.87	0.90	0.83	0.86	0.86	-1.15%	10,545,000
May 4, 2026	0.88	0.89	0.86	0.87	0.87	-1.14%	3,682,000
Apr 30, 2026	0.92	0.92	0.87	0.88	0.88	-3.30%	81,915,000
Apr 29, 2026	0.90	0.94	0.89	0.91	0.91	2.25%	107,535,000
Apr 28, 2026	0.95	0.96	0.89	0.89	0.89	-6.32%	151,112,500
Apr 27, 2026	0.97	0.98	0.95	0.95	0.95	-2.06%	55,897,500
Apr 24, 2026	0.99	1.00	0.96	0.97	0.97	-2.02%	85,425,000
Apr 23, 2026	1.01	1.03	0.98	0.99	0.99	-1.00%	129,657,500
Apr 22, 2026	0.99	1.05	0.99	1.00	1.00	2.04%	185,487,600
Apr 21, 2026	1.00	1.01	0.98	0.98	0.98	-2.00%	62,660,000
Apr 20, 2026	1.02	1.02	0.99	1.00	1.00	-0.99%	73,002,500
Apr 17, 2026	1.00	1.07	0.96	1.01	1.01	1.00%	302,910,000
Apr 16, 2026	1.01	1.02	0.98	1.00	1.00	-0.99%	102,310,300
Apr 15, 2026	1.01	1.02	0.99	1.01	1.01	1.00%	98,390,000
Apr 14, 2026	1.08	1.11	0.99	1.00	1.00	-13.79%	646,549,100
Apr 13, 2026	1.13	1.25	1.11	1.16	1.16	2.65%	344,238,100
Apr 10, 2026	1.16	1.18	1.11	1.13	1.13	-	223,277,500
Apr 9, 2026	1.17	1.21	1.13	1.13	1.13	-1.74%	127,943,000
Apr 8, 2026	1.13	1.18	1.11	1.15	1.15	4.55%	188,753,100