XXF Group Holdings Limited (HKG:2473)
Hong Kong · Delayed Price · Currency is HKD 0.7100
-0.0300 (-4.05%)
May 29, 2026, 4:08 PM HKT
XXF Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -3.51% | 143,462,500 |
| Apr 1, 2026 | 1.15 | 1.18 | 1.11 | 1.14 | 1.14 | 0.88% | 209,340,000 |
| Mar 31, 2026 | 1.10 | 1.26 | 1.09 | 1.13 | 1.13 | 3.67% | 592,167,500 |
| Mar 30, 2026 | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | -7.63% | 218,457,500 |
| Mar 27, 2026 | 1.22 | 1.24 | 1.17 | 1.18 | 1.18 | -3.28% | 162,410,400 |
| Mar 26, 2026 | 1.29 | 1.29 | 1.21 | 1.22 | 1.22 | -3.94% | 192,550,800 |
| Mar 25, 2026 | 1.32 | 1.35 | 1.25 | 1.27 | 1.27 | -2.31% | 265,050,000 |
| Mar 24, 2026 | 1.37 | 1.39 | 1.27 | 1.30 | 1.30 | -2.26% | 269,922,500 |
| Mar 23, 2026 | 1.46 | 1.54 | 1.31 | 1.33 | 1.33 | -7.64% | 367,105,000 |
| Mar 20, 2026 | 1.47 | 1.52 | 1.42 | 1.44 | 1.44 | - | 382,430,000 |
| Mar 19, 2026 | 1.42 | 1.55 | 1.40 | 1.44 | 1.44 | 0.70% | 696,307,500 |
| Mar 18, 2026 | 1.32 | 1.60 | 1.29 | 1.43 | 1.43 | 10.00% | 1,267,862,000 |
| Mar 17, 2026 | 1.36 | 1.39 | 1.27 | 1.30 | 1.30 | -5.11% | 270,060,000 |
| Mar 16, 2026 | 1.34 | 1.48 | 1.30 | 1.37 | 1.37 | 2.24% | 565,015,000 |