X.J. Electrics (Hu Bei) Group Co., Ltd (HKG:2619)
Hong Kong · Delayed Price · Currency is HKD 1.700
-0.030 (-1.73%)
At close: Mar 27, 2026
HKG:2619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -1.73% | 104,000 |
| Mar 26, 2026 | 1.69 | 1.76 | 1.68 | 1.73 | 1.73 | -2.26% | 62,000 |
| Mar 25, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Mar 24, 2026 | 1.78 | 1.78 | 1.68 | 1.78 | 1.78 | 2.89% | 16,000 |
| Mar 23, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | - | 460,000 |
| Mar 20, 2026 | 1.70 | 1.73 | 1.68 | 1.73 | 1.73 | -1.14% | 47,000 |
| Mar 19, 2026 | 1.70 | 1.78 | 1.67 | 1.75 | 1.75 | 1.16% | 235,000 |
| Mar 18, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | -3.35% | 7,000 |
| Mar 17, 2026 | 1.68 | 1.79 | 1.68 | 1.79 | 1.79 | 6.55% | 90,000 |
| Mar 16, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.89% | 19,000 |
| Mar 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 12,000 |
| Mar 12, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | - | 11,000 |
| Mar 11, 2026 | 1.70 | 1.73 | 1.66 | 1.73 | 1.73 | - | 14,000 |
| Mar 10, 2026 | 1.73 | 1.75 | 1.70 | 1.73 | 1.73 | 0.58% | 90,000 |
| Mar 9, 2026 | 1.69 | 1.75 | 1.64 | 1.72 | 1.72 | -1.15% | 148,000 |
| Mar 6, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.16% | 19,000 |
| Mar 5, 2026 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | -2.27% | 175,000 |
| Mar 4, 2026 | 1.80 | 1.80 | 1.68 | 1.76 | 1.76 | -3.83% | 91,000 |
| Mar 3, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | - | 30,000 |
| Mar 2, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -2.14% | 81,000 |
| Feb 27, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | -1.06% | 23,000 |
| Feb 26, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -2.58% | 14,000 |
| Feb 25, 2026 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | 2.11% | 11,000 |
| Feb 24, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 52,000 |
| Feb 23, 2026 | 1.98 | 1.98 | 1.88 | 1.88 | 1.88 | - | 8,000 |
| Feb 20, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | 30,000 |
| Feb 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Feb 13, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | - | 23,000 |
| Feb 12, 2026 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | -1.05% | 26,000 |
| Feb 11, 2026 | 1.91 | 1.94 | 1.90 | 1.91 | 1.91 | - | 25,000 |
| Feb 10, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | 24,000 |
| Feb 9, 2026 | 1.94 | 1.94 | 1.91 | 1.94 | 1.94 | - | 41,000 |
| Feb 6, 2026 | 1.98 | 2.03 | 1.94 | 1.94 | 1.94 | -2.51% | 124,000 |
| Feb 5, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | -1.97% | 10,000 |
| Feb 4, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -0.49% | 9,000 |
| Feb 3, 2026 | 1.88 | 2.05 | 1.88 | 2.04 | 2.04 | 8.51% | 377,000 |
| Feb 2, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -1.57% | 69,000 |
| Jan 30, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 92,000 |
| Jan 29, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 30,000 |
| Jan 28, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -1.55% | 87,000 |
| Jan 27, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 110,000 |
| Jan 26, 2026 | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | -1.02% | 22,000 |
| Jan 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 13,000 |
| Jan 22, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | - | 46,000 |
| Jan 21, 2026 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | - | 12,000 |
| Jan 20, 2026 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | - | 27,000 |
| Jan 19, 2026 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 1.55% | 28,000 |
| Jan 16, 2026 | 2.00 | 2.00 | 1.92 | 1.93 | 1.93 | -2.53% | 166,000 |
| Jan 15, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 42,000 |
| Jan 14, 2026 | 2.02 | 2.07 | 2.00 | 2.00 | 2.00 | -0.99% | 35,000 |