X.J. Electrics (Hu Bei) Group Co., Ltd (HKG:2619)
Hong Kong · Delayed Price · Currency is HKD 1.300
-0.010 (-0.76%)
Jul 15, 2026, 3:53 PM HKT
HKG:2619 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.30 | 1.36 | 1.27 | 1.30 | 1.30 | -0.76% | 51,000 |
| Jul 14, 2026 | 1.23 | 1.33 | 1.20 | 1.31 | 1.31 | -1.50% | 301,000 |
| Jul 13, 2026 | 1.28 | 1.33 | 1.20 | 1.33 | 1.33 | - | 57,000 |
| Jul 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 2,000 |
| Jul 9, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -7.59% | 5,000 |
| Jul 8, 2026 | 1.47 | 1.47 | 1.40 | 1.45 | 1.45 | 7.41% | 33,000 |
| Jul 7, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -2.17% | 13,000 |
| Jul 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 11,000 |
| Jul 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 9,000 |
| Jul 2, 2026 | 1.29 | 1.43 | 1.29 | 1.38 | 1.38 | 6.16% | 13,000 |
| Jun 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.30 | -4.96% | 3,000 |
| Jun 29, 2026 | 1.38 | 1.46 | 1.32 | 1.41 | 1.37 | 2.17% | 65,000 |
| Jun 26, 2026 | 1.42 | 1.42 | 1.33 | 1.38 | 1.34 | -2.82% | 77,000 |
| Jun 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.38 | - | - |
| Jun 24, 2026 | 1.35 | 1.43 | 1.35 | 1.42 | 1.38 | -0.70% | 42,000 |
| Jun 23, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.39 | -6.54% | 11,000 |
| Jun 22, 2026 | 1.53 | 1.53 | 1.45 | 1.53 | 1.48 | -1.92% | 4,000 |
| Jun 18, 2026 | 1.43 | 1.64 | 1.42 | 1.56 | 1.51 | 9.09% | 17,000 |
| Jun 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | -2.72% | 8,000 |
| Jun 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | - | - |
| Jun 15, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.43 | -3.92% | 9,000 |
| Jun 12, 2026 | 1.70 | 1.70 | 1.52 | 1.53 | 1.48 | -4.97% | 6,000 |
| Jun 11, 2026 | 1.55 | 1.61 | 1.55 | 1.61 | 1.56 | -5.85% | 23,000 |
| Jun 10, 2026 | 1.55 | 1.71 | 1.44 | 1.71 | 1.66 | 10.32% | 277,000 |
| Jun 9, 2026 | 1.35 | 1.59 | 1.35 | 1.55 | 1.50 | 14.81% | 144,000 |
| Jun 8, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.31 | -2.88% | 37,000 |
| Jun 5, 2026 | 1.44 | 1.50 | 1.37 | 1.39 | 1.35 | - | 60,000 |
| Jun 4, 2026 | 1.37 | 1.50 | 1.37 | 1.39 | 1.35 | -7.33% | 63,000 |
| Jun 3, 2026 | 1.47 | 1.50 | 1.38 | 1.50 | 1.46 | 2.04% | 55,000 |
| Jun 2, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.43 | 2.80% | 171,000 |
| Jun 1, 2026 | 1.34 | 1.43 | 1.32 | 1.43 | 1.39 | 3.62% | 60,000 |
| May 29, 2026 | 1.40 | 1.40 | 1.32 | 1.38 | 1.34 | -1.43% | 88,000 |
| May 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.36 | - | 34,000 |
| May 27, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.36 | -3.45% | 45,000 |
| May 26, 2026 | 1.51 | 1.51 | 1.43 | 1.45 | 1.41 | -5.23% | 63,000 |
| May 22, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.48 | -0.65% | 136,000 |
| May 21, 2026 | 1.53 | 1.54 | 1.45 | 1.54 | 1.49 | - | 175,000 |
| May 20, 2026 | 1.59 | 1.60 | 1.53 | 1.54 | 1.49 | -3.14% | 44,000 |
| May 19, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.54 | - | 5,000 |
| May 18, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.54 | -2.45% | 4,000 |
| May 15, 2026 | 1.64 | 1.65 | 1.60 | 1.63 | 1.58 | -1.21% | 109,000 |
| May 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | 0.61% | 18,000 |
| May 13, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.59 | -0.61% | 10,000 |
| May 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | -0.60% | 53,000 |
| May 11, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.61 | 0.61% | 21,000 |
| May 8, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.60 | -0.60% | 15,000 |
| May 7, 2026 | 1.66 | 1.69 | 1.66 | 1.66 | 1.61 | -2.35% | 45,000 |
| May 6, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.65 | 1.80% | 22,000 |
| May 5, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.62 | -0.60% | 24,000 |
| May 4, 2026 | 1.65 | 1.71 | 1.65 | 1.68 | 1.63 | 1.82% | 14,000 |