XXF Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 6.360 | 6.470 | 6.330 | 6.400 | 2.133 | 425,000 |
| 2024-08-09 | 6.300 | 6.430 | 6.000 | 6.400 | 2.133 | 1,700,000 |
| 2024-08-08 | 6.430 | 6.430 | 6.200 | 6.260 | 2.087 | 101,353 |
| 2024-08-07 | 6.470 | 6.770 | 6.000 | 6.400 | 2.133 | 960,000 |
| 2024-08-06 | 6.500 | 6.500 | 6.180 | 6.440 | 2.147 | 2,750,000 |
| 2024-08-05 | 6.900 | 6.900 | 6.490 | 6.560 | 2.187 | 732,500 |
| 2024-08-02 | 7.000 | 7.200 | 6.830 | 6.960 | 2.320 | 512,500 |
| 2024-08-01 | 7.450 | 7.450 | 6.760 | 6.970 | 2.323 | 475,000 |
| 2024-07-31 | 7.020 | 7.400 | 6.810 | 7.020 | 2.340 | 1,567,500 |
| 2024-07-30 | 6.550 | 7.300 | 6.460 | 7.300 | 2.433 | 1,437,500 |
| 2024-07-29 | 6.300 | 6.650 | 6.190 | 6.650 | 2.217 | 1,532,500 |
| 2024-07-26 | 5.850 | 6.290 | 5.750 | 6.290 | 2.097 | 1,485,000 |
| 2024-07-25 | 5.210 | 5.970 | 5.150 | 5.860 | 1.953 | 1,960,000 |
| 2024-07-24 | 5.160 | 5.250 | 5.060 | 5.210 | 1.737 | 1,295,000 |
| 2024-07-23 | 5.090 | 5.210 | 4.950 | 5.210 | 1.737 | 2,855,000 |
| 2024-07-22 | 4.920 | 5.220 | 4.860 | 5.090 | 1.697 | 3,180,000 |
| 2024-07-19 | 5.190 | 5.230 | 4.910 | 4.910 | 1.637 | 547,500 |
| 2024-07-18 | 4.950 | 5.300 | 4.860 | 5.000 | 1.667 | 905,000 |
| 2024-07-17 | 5.010 | 5.020 | 4.820 | 4.950 | 1.650 | 302,500 |
| 2024-07-16 | 4.990 | 5.000 | 4.830 | 4.930 | 1.643 | 190,000 |
| 2024-07-15 | 4.990 | 4.990 | 4.680 | 4.890 | 1.630 | 925,000 |
| 2024-07-12 | 5.100 | 5.100 | 4.890 | 4.960 | 1.653 | 1,400,000 |
| 2024-07-11 | 5.050 | 5.150 | 4.960 | 5.030 | 1.677 | 897,500 |
| 2024-07-10 | 5.150 | 5.150 | 5.040 | 5.140 | 1.713 | 925,000 |
| 2024-07-09 | 5.030 | 5.160 | 5.030 | 5.160 | 1.720 | 192,500 |
| 2024-07-08 | 5.050 | 5.250 | 5.020 | 5.050 | 1.683 | 555,000 |
| 2024-07-05 | 5.000 | 5.300 | 4.950 | 5.080 | 1.693 | 1,620,000 |
| 2024-07-04 | 5.030 | 5.100 | 5.010 | 5.060 | 1.687 | 239,502 |
| 2024-07-03 | 5.010 | 5.130 | 4.980 | 5.060 | 1.687 | 757,500 |
| 2024-07-02 | 5.000 | 5.040 | 4.900 | 5.040 | 1.680 | 590,000 |
| 2024-06-28 | 4.810 | 5.110 | 4.800 | 5.110 | 1.703 | 397,500 |
| 2024-06-27 | 4.850 | 4.960 | 4.800 | 4.820 | 1.607 | 650,000 |
| 2024-06-26 | 4.850 | 4.850 | 4.800 | 4.810 | 1.603 | 82,500 |
| 2024-06-25 | 4.790 | 4.900 | 4.450 | 4.840 | 1.613 | 2,905,000 |
| 2024-06-24 | 5.190 | 5.190 | 4.780 | 4.940 | 1.647 | 522,500 |
| 2024-06-21 | 4.950 | 5.120 | 4.950 | 5.070 | 1.690 | 1,110,000 |
| 2024-06-20 | 4.810 | 5.150 | 4.780 | 5.000 | 1.667 | 772,500 |
| 2024-06-19 | 4.770 | 5.020 | 4.770 | 4.860 | 1.620 | 327,500 |
| 2024-06-18 | 4.930 | 4.950 | 4.740 | 4.770 | 1.590 | 672,500 |
| 2024-06-17 | 4.830 | 5.200 | 4.640 | 4.970 | 1.657 | 612,500 |
| 2024-06-14 | 5.210 | 5.300 | 4.930 | 4.990 | 1.663 | 1,177,500 |
| 2024-06-13 | 5.270 | 5.350 | 5.150 | 5.350 | 1.783 | 1,087,500 |
| 2024-06-12 | 5.230 | 5.340 | 5.080 | 5.240 | 1.747 | 565,000 |
| 2024-06-11 | 5.010 | 5.360 | 4.950 | 5.230 | 1.743 | 1,779,000 |
| 2024-06-07 | 4.750 | 4.950 | 4.750 | 4.950 | 1.650 | 990,000 |
| 2024-06-06 | 4.890 | 4.930 | 4.600 | 4.720 | 1.573 | 1,948,000 |
| 2024-06-05 | 4.620 | 4.990 | 4.460 | 4.720 | 1.573 | 2,462,500 |
| 2024-06-04 | 4.480 | 4.980 | 4.320 | 4.800 | 1.600 | 1,245,500 |
| 2024-06-03 | 4.150 | 4.650 | 4.150 | 4.540 | 1.513 | 1,110,000 |
| 2024-05-31 | 4.050 | 4.400 | 4.050 | 4.200 | 1.400 | 1,847,500 |
| 2024-05-30 | 3.940 | 4.170 | 3.940 | 4.010 | 1.337 | 660,000 |
| 2024-05-29 | 3.920 | 4.060 | 3.810 | 3.940 | 1.313 | 585,000 |
| 2024-05-28 | 4.190 | 4.340 | 3.850 | 3.890 | 1.297 | 1,437,500 |
| 2024-05-27 | 4.150 | 4.250 | 3.970 | 4.190 | 1.397 | 2,237,500 |
| 2024-05-24 | 3.830 | 4.180 | 3.830 | 4.130 | 1.377 | 1,717,500 |
| 2024-05-23 | 3.680 | 3.930 | 3.550 | 3.890 | 1.297 | 1,432,500 |
| 2024-05-22 | 3.370 | 3.700 | 3.370 | 3.680 | 1.227 | 1,955,000 |
| 2024-05-21 | 3.300 | 3.420 | 3.250 | 3.330 | 1.110 | 1,407,500 |
| 2024-05-20 | 3.220 | 3.240 | 3.110 | 3.230 | 1.077 | 3,747,500 |
| 2024-05-17 | 3.220 | 3.220 | 3.150 | 3.190 | 1.063 | 350,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.