X.J. Electrics (Hu Bei) Group Co., Ltd (HKG:2619)
Hong Kong · Delayed Price · Currency is HKD 1.300
0.00 (0.00%)
Aug 12, 2026, 11:50 AM HKT
HKG:2619 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |