XXF Group Holdings Limited (HKG:2473)
Hong Kong · Delayed Price · Currency is HKD 0.9800
-0.0200 (-2.00%)
Apr 21, 2026, 4:08 PM HKT
XXF Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | - | -2.00% | 37,567,500 |
| 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% | 102,310,317 |
| 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% | 218,457,508 |
| Mar 27, 2026 | 1.22 | 1.24 | 1.17 | 1.18 | 1.18 | -3.28% | 162,410,415 |
| Mar 26, 2026 | 1.29 | 1.29 | 1.21 | 1.22 | 1.22 | -3.94% | 192,550,895 |
| 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 |
| Mar 13, 2026 | 1.54 | 1.70 | 1.33 | 1.34 | 1.34 | -15.19% | 1,155,266,000 |
| Mar 12, 2026 | 1.13 | 1.61 | 1.11 | 1.58 | 1.58 | 39.82% | 1,292,371,000 |
| Mar 11, 2026 | 1.20 | 1.21 | 1.12 | 1.13 | 1.13 | -5.04% | 200,742,716 |
| Mar 10, 2026 | 1.22 | 1.27 | 1.19 | 1.19 | 1.19 | - | 203,620,000 |
| Mar 9, 2026 | 1.21 | 1.32 | 1.15 | 1.19 | 1.19 | -3.25% | 313,670,000 |
| Mar 6, 2026 | 1.36 | 1.44 | 1.22 | 1.23 | 1.23 | -9.56% | 448,327,500 |
| Mar 5, 2026 | 1.54 | 1.74 | 1.36 | 1.36 | 1.36 | -11.69% | 1,012,095,000 |
| Mar 4, 2026 | 1.22 | 1.62 | 1.22 | 1.54 | 1.54 | 25.20% | 1,546,003,000 |
| Mar 3, 2026 | 1.04 | 1.38 | 0.95 | 1.23 | 1.23 | 20.59% | 1,372,660,000 |
| Mar 2, 2026 | 1.16 | 1.16 | 1.02 | 1.02 | 1.02 | -15.00% | 281,580,000 |
| Feb 27, 2026 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 162,327,500 |
| Feb 26, 2026 | 1.29 | 1.33 | 1.23 | 1.24 | 1.24 | -5.34% | 125,537,500 |
| Feb 25, 2026 | 1.39 | 1.39 | 1.29 | 1.31 | 1.31 | -5.07% | 118,245,000 |
| Feb 24, 2026 | 1.37 | 1.41 | 1.33 | 1.38 | 1.38 | 2.22% | 147,427,500 |
| Feb 23, 2026 | 1.36 | 1.38 | 1.27 | 1.35 | 1.35 | -0.74% | 15,077,500 |
| Feb 20, 2026 | 1.56 | 1.57 | 1.35 | 1.36 | 1.36 | -11.69% | 24,336,100 |
| Feb 16, 2026 | 1.40 | 1.58 | 1.32 | 1.54 | 1.54 | 13.24% | 30,673,600 |
| Feb 13, 2026 | 1.52 | 1.56 | 1.35 | 1.36 | 1.36 | -11.69% | 407,912,500 |
| Feb 12, 2026 | 1.71 | 1.73 | 1.48 | 1.54 | 1.54 | -4.35% | 444,328,900 |
| Feb 11, 2026 | 1.86 | 1.89 | 1.58 | 1.61 | 1.61 | -12.02% | 420,611,500 |
| Feb 10, 2026 | 1.90 | 2.00 | 1.82 | 1.83 | 1.83 | -4.69% | 301,288,900 |
| Feb 9, 2026 | 2.08 | 2.16 | 1.90 | 1.92 | 1.92 | -5.88% | 266,265,000 |
| Feb 6, 2026 | 2.06 | 2.27 | 2.03 | 2.04 | 2.04 | 0.49% | 397,500,000 |
| Feb 5, 2026 | 2.35 | 2.37 | 2.01 | 2.03 | 2.03 | -14.35% | 374,835,000 |
| Feb 4, 2026 | 2.97 | 3.11 | 2.06 | 2.37 | 2.37 | -21.00% | 571,508,000 |
| Feb 3, 2026 | 3.10 | 3.87 | 2.89 | 3.00 | 3.00 | -1.64% | 544,155,600 |