XXF Group Holdings Limited (HKG:2473)
Hong Kong · Delayed Price · Currency is HKD 0.3900
-0.0100 (-2.50%)
Oct 8, 2026, 10:04 AM HKT
XXF Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.50% | 5,122,500 |
| 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 |
| Aug 28, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 20,772,500 |
| Aug 27, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 26,725,000 |
| Aug 26, 2026 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | 1.14% | 87,945,000 |
| Aug 25, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 21,052,500 |
| Aug 24, 2026 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | -1.14% | 47,987,500 |
| Aug 21, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 34,715,000 |
| Aug 20, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.16% | 30,265,000 |
| 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 |