X.J. Electrics (Hu Bei) Co.,Ltd (HKG:2619)
Hong Kong · Delayed Price · Currency is HKD 1.870
-0.020 (-1.06%)
Sep 25, 2025, 9:44 AM HKT
HKG:2619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -3.08% | 78,000 |
| Sep 23, 2025 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 208,000 |
| Sep 22, 2025 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | -0.51% | 98,000 |
| Sep 19, 2025 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 0.51% | 86,000 |
| Sep 18, 2025 | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | - | 628,000 |
| Sep 17, 2025 | 1.96 | 1.96 | 1.85 | 1.95 | 1.95 | - | 550,000 |
| Sep 16, 2025 | 1.95 | 2.06 | 1.95 | 1.95 | 1.95 | 1.04% | 789,000 |
| Sep 15, 2025 | 1.88 | 1.95 | 1.83 | 1.93 | 1.93 | 2.66% | 317,000 |
| Sep 12, 2025 | 1.90 | 1.93 | 1.88 | 1.88 | 1.88 | -1.05% | 251,000 |
| Sep 11, 2025 | 1.86 | 1.91 | 1.86 | 1.90 | 1.90 | 2.70% | 295,000 |
| Sep 10, 2025 | 1.91 | 1.91 | 1.82 | 1.85 | 1.85 | -3.14% | 900,000 |
| Sep 9, 2025 | 2.00 | 2.00 | 1.90 | 1.91 | 1.91 | -4.98% | 752,000 |
| Sep 8, 2025 | 2.03 | 2.04 | 1.99 | 2.01 | 2.01 | -0.99% | 301,000 |
| Sep 5, 2025 | 2.03 | 2.07 | 2.03 | 2.03 | 2.03 | - | 141,000 |
| Sep 4, 2025 | 2.01 | 2.04 | 1.99 | 2.03 | 2.03 | 1.00% | 540,000 |
| Sep 3, 2025 | 2.02 | 2.04 | 2.00 | 2.01 | 2.01 | -0.99% | 401,000 |
| Sep 2, 2025 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | - | 299,000 |
| Sep 1, 2025 | 2.09 | 2.09 | 2.03 | 2.03 | 2.03 | -3.33% | 584,000 |
| Aug 29, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | 181,000 |
| Aug 28, 2025 | 2.07 | 2.08 | 2.04 | 2.06 | 2.06 | -0.48% | 773,000 |
| Aug 27, 2025 | 2.12 | 2.20 | 2.02 | 2.07 | 2.07 | -11.91% | 4,645,000 |
| Aug 26, 2025 | 2.34 | 2.37 | 2.34 | 2.35 | 2.35 | -0.84% | 455,010 |
| Aug 25, 2025 | 2.36 | 2.37 | 2.34 | 2.37 | 2.37 | - | 292,000 |
| Aug 22, 2025 | 2.36 | 2.37 | 2.33 | 2.37 | 2.37 | -0.42% | 263,000 |
| Aug 21, 2025 | 2.37 | 2.39 | 2.35 | 2.38 | 2.38 | 0.42% | 225,000 |
| Aug 20, 2025 | 2.41 | 2.41 | 2.36 | 2.37 | 2.37 | -2.07% | 456,000 |
| Aug 19, 2025 | 2.34 | 2.44 | 2.34 | 2.42 | 2.42 | 3.86% | 879,010 |
| Aug 18, 2025 | 2.34 | 2.35 | 2.32 | 2.33 | 2.33 | -0.85% | 407,000 |
| Aug 15, 2025 | 2.32 | 2.37 | 2.32 | 2.35 | 2.35 | -0.42% | 238,000 |
| Aug 14, 2025 | 2.33 | 2.36 | 2.31 | 2.36 | 2.36 | 0.85% | 251,000 |
| Aug 13, 2025 | 2.31 | 2.35 | 2.31 | 2.34 | 2.34 | 1.74% | 223,000 |
| Aug 12, 2025 | 2.30 | 2.35 | 2.30 | 2.30 | 2.30 | - | 230,100 |
| Aug 11, 2025 | 2.31 | 2.32 | 2.30 | 2.30 | 2.30 | -1.29% | 255,000 |
| Aug 8, 2025 | 2.37 | 2.37 | 2.33 | 2.33 | 2.33 | -1.69% | 147,000 |
| Aug 7, 2025 | 2.35 | 2.40 | 2.35 | 2.37 | 2.37 | -0.42% | 142,000 |
| Aug 6, 2025 | 2.31 | 2.43 | 2.30 | 2.38 | 2.38 | 3.03% | 333,000 |
| Aug 5, 2025 | 2.30 | 2.33 | 2.30 | 2.31 | 2.31 | -0.86% | 166,100 |
| Aug 4, 2025 | 2.33 | 2.33 | 2.29 | 2.33 | 2.33 | - | 310,000 |
| Aug 1, 2025 | 2.38 | 2.38 | 2.31 | 2.33 | 2.33 | - | 250,000 |
| Jul 31, 2025 | 2.35 | 2.38 | 2.33 | 2.33 | 2.33 | -0.85% | 445,000 |
| Jul 30, 2025 | 2.39 | 2.39 | 2.35 | 2.35 | 2.35 | -1.67% | 362,100 |
| Jul 29, 2025 | 2.40 | 2.40 | 2.37 | 2.39 | 2.39 | -0.42% | 233,000 |
| Jul 28, 2025 | 2.38 | 2.41 | 2.38 | 2.40 | 2.40 | - | 229,000 |
| Jul 25, 2025 | 2.44 | 2.44 | 2.38 | 2.40 | 2.40 | -1.23% | 502,000 |
| Jul 24, 2025 | 2.39 | 2.46 | 2.39 | 2.43 | 2.43 | 0.83% | 410,000 |
| Jul 23, 2025 | 2.42 | 2.42 | 2.40 | 2.41 | 2.41 | -0.41% | 313,000 |
| Jul 22, 2025 | 2.40 | 2.43 | 2.37 | 2.42 | 2.42 | 0.41% | 471,100 |
| Jul 21, 2025 | 2.41 | 2.42 | 2.34 | 2.41 | 2.41 | -0.41% | 685,000 |
| Jul 18, 2025 | 2.52 | 2.59 | 2.40 | 2.42 | 2.42 | -5.47% | 1,896,000 |
| Jul 17, 2025 | 2.60 | 2.60 | 2.52 | 2.56 | 2.56 | -1.16% | 1,047,000 |