X.J. Electrics (Hu Bei) Group Co., Ltd (HKG:2619)
Hong Kong · Delayed Price · Currency is HKD 1.220
-0.050 (-3.94%)
Sep 4, 2026, 4:08 PM HKT
HKG:2619 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | -1.15% | 3,000 |
| Aug 5, 2026 | 1.22 | 1.30 | 1.20 | 1.30 | 1.30 | - | 33,000 |
| Aug 4, 2026 | 1.24 | 1.30 | 1.23 | 1.30 | 1.30 | 4.84% | 50,000 |
| Aug 3, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -1.59% | 3,000 |
| Jul 31, 2026 | 1.27 | 1.30 | 1.16 | 1.26 | 1.26 | -0.79% | 70,000 |
| Jul 30, 2026 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | -2.31% | 22,000 |
| Jul 29, 2026 | 1.19 | 1.30 | 1.13 | 1.30 | 1.30 | 4.00% | 219,000 |
| Jul 28, 2026 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | - | 38,000 |
| Jul 27, 2026 | 1.17 | 1.25 | 1.09 | 1.25 | 1.25 | 7.76% | 262,000 |
| Jul 24, 2026 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -7.94% | 115,000 |
| Jul 23, 2026 | 1.29 | 1.29 | 1.20 | 1.26 | 1.26 | -1.56% | 165,000 |
| Jul 22, 2026 | 1.29 | 1.30 | 1.21 | 1.28 | 1.28 | -1.54% | 161,000 |
| Jul 21, 2026 | 1.25 | 1.30 | 1.24 | 1.30 | 1.30 | - | 20,000 |
| Jul 20, 2026 | 1.24 | 1.31 | 1.23 | 1.30 | 1.30 | - | 12,000 |
| Jul 17, 2026 | 1.23 | 1.34 | 1.22 | 1.30 | 1.30 | - | 46,000 |
| Jul 16, 2026 | 1.32 | 1.32 | 1.32 | 1.30 | 1.30 | - | 1,000 |
| 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 |