XXF Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.26	0.27	0.26	0.26	0.26	1.96%	19,880,000
Nov 9, 2026	0.26	0.28	0.26	0.26	0.26	-3.77%	34,582,500
Nov 6, 2026	0.27	0.28	0.26	0.27	0.27	-3.64%	38,250,000
Nov 5, 2026	0.27	0.29	0.26	0.28	0.28	3.77%	85,765,000
Nov 4, 2026	0.25	0.27	0.25	0.27	0.27	6.00%	132,705,000
Nov 3, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	50,130,000
Nov 2, 2026	0.26	0.26	0.25	0.26	0.26	-	61,615,000
Oct 30, 2026	0.27	0.28	0.26	0.26	0.26	-3.77%	145,250,000
Oct 29, 2026	0.26	0.32	0.26	0.27	0.27	-	440,182,500
Oct 28, 2026	0.25	0.27	0.25	0.27	0.27	6.85%	45,032,500
Oct 27, 2026	0.26	0.27	0.25	0.25	0.25	-4.62%	39,377,500
Oct 26, 2026	0.27	0.28	0.26	0.26	0.26	-3.70%	63,787,500
Oct 23, 2026	0.24	0.29	0.24	0.27	0.27	11.57%	234,432,500
Oct 22, 2026	0.28	0.28	0.24	0.24	0.24	-12.00%	125,595,000
Oct 21, 2026	0.30	0.31	0.27	0.28	0.28	-8.33%	63,157,500
Oct 20, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	57,200,000
Oct 16, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	44,785,000
Oct 15, 2026	0.34	0.35	0.33	0.33	0.33	-5.71%	24,997,500
Oct 14, 2026	0.35	0.36	0.35	0.35	0.35	-	25,485,000
Oct 13, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	24,431,834
Oct 12, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	13,365,000
Oct 9, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	21,960,000
Oct 8, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	25,405,000
Oct 7, 2026	0.41	0.41	0.39	0.40	0.40	-5.88%	5,755,000
Oct 6, 2026	0.41	0.45	0.40	0.43	0.43	4.94%	5,772,500
Oct 5, 2026	0.39	0.41	0.37	0.41	0.41	6.58%	4,492,500
Oct 2, 2026	0.38	0.43	0.37	0.38	0.38	-1.30%	6,960,000
Sep 30, 2026	0.39	0.39	0.38	0.39	0.39	-	9,857,500
Sep 29, 2026	0.38	0.39	0.37	0.39	0.39	2.67%	23,877,500
Sep 28, 2026	0.40	0.40	0.37	0.38	0.38	-3.85%	40,552,500
Sep 25, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	770,000
Sep 24, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	25,747,500
Sep 23, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	33,145,000
Sep 22, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	38,550,000
Sep 21, 2026	0.42	0.43	0.42	0.42	0.42	-	42,685,000
Sep 18, 2026	0.43	0.45	0.42	0.42	0.42	-3.49%	58,785,000
Sep 17, 2026	0.43	0.44	0.43	0.43	0.43	-1.15%	10,900,000
Sep 16, 2026	0.44	0.44	0.43	0.44	0.44	1.16%	10,445,000
Sep 15, 2026	0.46	0.47	0.43	0.43	0.43	-6.52%	37,772,500
Sep 14, 2026	0.48	0.50	0.45	0.46	0.46	-3.16%	38,537,500
Sep 11, 2026	0.46	0.49	0.45	0.48	0.48	4.40%	78,462,500
Sep 10, 2026	0.43	0.46	0.43	0.46	0.46	5.81%	69,763,981
Sep 9, 2026	0.46	0.46	0.43	0.43	0.43	-5.49%	53,995,000
Sep 8, 2026	0.47	0.48	0.45	0.46	0.46	-3.19%	34,912,500
Sep 7, 2026	0.47	0.48	0.47	0.47	0.47	-1.05%	20,525,000
Sep 4, 2026	0.45	0.48	0.45	0.48	0.48	5.56%	57,450,000
Sep 3, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	24,567,500
Sep 2, 2026	0.46	0.46	0.45	0.46	0.46	-	23,560,000
Sep 1, 2026	0.46	0.48	0.45	0.46	0.46	-	60,930,000
Aug 31, 2026	0.46	0.46	0.44	0.46	0.46	1.11%	35,382,500