X.J. Electrics (Hu Bei) Group Co., Ltd (HKG:2619)
Hong Kong · Delayed Price · Currency is HKD 1.430
+0.050 (3.62%)
Jun 1, 2026, 3:45 PM HKT
HKG:2619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.34 | 1.43 | 1.32 | 1.43 | 1.43 | 3.62% | 60,000 |
| May 29, 2026 | 1.40 | 1.40 | 1.32 | 1.38 | 1.38 | -1.43% | 88,000 |
| May 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 34,000 |
| May 27, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 45,000 |
| May 26, 2026 | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | -5.23% | 63,000 |
| May 22, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | -0.65% | 136,000 |
| May 21, 2026 | 1.53 | 1.54 | 1.45 | 1.54 | 1.54 | - | 175,000 |
| May 20, 2026 | 1.59 | 1.60 | 1.53 | 1.54 | 1.54 | -3.14% | 44,000 |
| May 19, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 5,000 |
| May 18, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -2.45% | 4,000 |
| May 15, 2026 | 1.64 | 1.65 | 1.60 | 1.63 | 1.63 | -1.21% | 109,000 |
| May 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 18,000 |
| May 13, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 10,000 |
| May 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 53,000 |
| May 11, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 21,000 |
| May 8, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 15,000 |
| May 7, 2026 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | -2.35% | 45,000 |
| May 6, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 1.80% | 22,000 |
| May 5, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -0.60% | 24,000 |
| May 4, 2026 | 1.65 | 1.71 | 1.65 | 1.68 | 1.68 | 1.82% | 14,000 |
| Apr 30, 2026 | 1.71 | 1.72 | 1.65 | 1.65 | 1.65 | -4.07% | 78,000 |
| Apr 29, 2026 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -1.71% | 18,000 |
| Apr 28, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 2.94% | 23,000 |
| Apr 27, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.73% | 35,000 |
| Apr 24, 2026 | 1.76 | 1.76 | 1.74 | 1.73 | 1.73 | -1.70% | 14,000 |
| Apr 23, 2026 | 1.74 | 1.80 | 1.74 | 1.76 | 1.76 | -2.22% | 83,000 |
| Apr 22, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 3.45% | 57,000 |
| Apr 21, 2026 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -2.25% | 69,000 |
| Apr 20, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 107,000 |
| Apr 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 40,000 |
| Apr 16, 2026 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | -0.56% | 69,000 |
| Apr 15, 2026 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 52,000 |
| Apr 14, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | 17,000 |
| Apr 13, 2026 | 1.75 | 1.75 | 1.75 | 1.76 | 1.76 | 0.57% | 5,000 |
| Apr 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 9,000 |
| Apr 9, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | -0.57% | 71,000 |
| Apr 8, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | 5,000 |
| Apr 2, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 4.73% | 159,000 |
| Apr 1, 2026 | 1.78 | 1.78 | 1.66 | 1.69 | 1.69 | -2.87% | 90,000 |
| Mar 31, 2026 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | -2.25% | 33,000 |
| Mar 30, 2026 | 1.70 | 1.78 | 1.68 | 1.78 | 1.78 | 4.71% | 95,000 |
| 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 |