X.J. Electrics (Hu Bei) Group Co., Ltd (HKG:2619)
Hong Kong · Delayed Price · Currency is HKD 1.170
+0.145 (14.15%)
Oct 16, 2026, 2:59 PM HKT
HKG:2619 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.05 | 1.17 | 1.03 | 1.17 | 1.17 | 14.15% | 42,000 |
| Oct 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -6.82% | 6,000 |
| Oct 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Oct 13, 2026 | 1.04 | 1.10 | 1.02 | 1.11 | 1.11 | 0.45% | 107,000 |
| Oct 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | 12,000 |
| Oct 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.90% | 10,000 |
| Oct 7, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 5.69% | 43,000 |
| Oct 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.31% | 10,000 |
| Oct 5, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -5.68% | 12,000 |
| Oct 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 30, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | -2.55% | 11,000 |
| Sep 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 10,000 |
| Sep 28, 2026 | 1.13 | 1.13 | 1.13 | 1.18 | 1.18 | -1.67% | 2,000 |
| Sep 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | - |
| Sep 24, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | - | 3,000 |
| Sep 23, 2026 | 1.09 | 1.20 | 1.09 | 1.20 | 1.20 | 2.56% | 802,000 |
| Sep 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Sep 21, 2026 | 1.13 | 1.27 | 1.13 | 1.20 | 1.20 | 6.19% | 158,000 |
| Sep 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 17, 2026 | 1.10 | 1.13 | 1.03 | 1.13 | 1.13 | - | 50,000 |
| Sep 16, 2026 | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | -1.31% | 113,000 |
| Sep 15, 2026 | 1.18 | 1.18 | 1.18 | 1.15 | 1.15 | 3.62% | 1,000 |
| Sep 14, 2026 | 1.18 | 1.23 | 1.11 | 1.11 | 1.11 | -11.24% | 86,000 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.80% | 1,000 |
| Sep 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | - |
| Sep 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | - |
| Sep 8, 2026 | 1.28 | 1.28 | 1.17 | 1.27 | 1.27 | 2.02% | 27,000 |
| Sep 7, 2026 | 1.14 | 1.25 | 1.14 | 1.24 | 1.24 | 1.64% | 85,000 |
| Sep 4, 2026 | 1.21 | 1.26 | 1.20 | 1.22 | 1.22 | -3.94% | 30,000 |
| Sep 3, 2026 | 1.22 | 1.27 | 1.19 | 1.27 | 1.27 | - | 11,000 |
| Sep 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 1, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 7,000 |
| Aug 31, 2026 | 1.27 | 1.27 | 1.18 | 1.26 | 1.26 | -1.56% | 48,000 |
| Aug 28, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 11,000 |
| Aug 27, 2026 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | -0.39% | 3,000 |
| Aug 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Aug 25, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.39% | 21,000 |
| Aug 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 20, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | -0.39% | 4,000 |
| Aug 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.38% | - |
| Aug 18, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | - | 14,000 |
| Aug 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 9,000 |
| Aug 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 15,000 |
| Aug 12, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 21,000 |
| Aug 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 1,000 |
| Aug 10, 2026 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | - | 27,000 |
| Aug 7, 2026 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | 0.39% | 23,000 |