XXF Group Holdings Limited (HKG:2473)
Hong Kong · Delayed Price · Currency is HKD 0.4350
+0.0050 (1.16%)
Aug 20, 2026, 10:27 AM HKT
XXF Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 0.45 | 0.47 | 0.43 | 0.43 | 0.43 | -4.44% | 93,385,000 |
| Aug 18, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -4.26% | 61,590,000 |
| Aug 17, 2026 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 4.44% | 67,720,000 |
| Aug 14, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -1.10% | 40,290,000 |
| Aug 13, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 27,725,000 |
| Aug 12, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 21,075,000 |
| Aug 11, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 51,880,000 |
| Aug 10, 2026 | 0.46 | 0.49 | 0.45 | 0.47 | 0.47 | 3.33% | 135,235,000 |
| Aug 7, 2026 | 0.46 | 0.49 | 0.45 | 0.45 | 0.45 | -1.10% | 100,500,000 |
| Aug 6, 2026 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -7.14% | 75,972,500 |
| Aug 5, 2026 | 0.47 | 0.51 | 0.46 | 0.49 | 0.49 | -2.97% | 83,375,000 |
| Aug 4, 2026 | 0.50 | 0.52 | 0.48 | 0.51 | 0.51 | 3.06% | 78,657,500 |
| Aug 3, 2026 | 0.47 | 0.52 | 0.46 | 0.49 | 0.49 | 6.52% | 114,237,500 |
| Jul 31, 2026 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | 1.10% | 47,572,500 |
| 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 |