XXF Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.300 | 3.310 | 3.120 | 3.200 | 1.067 | 807,500 |
| 2024-05-14 | 3.290 | 3.320 | 3.270 | 3.290 | 1.097 | 367,500 |
| 2024-05-13 | 3.300 | 3.350 | 3.210 | 3.280 | 1.093 | 1,135,000 |
| 2024-05-10 | 3.300 | 3.410 | 3.200 | 3.280 | 1.093 | 1,235,000 |
| 2024-05-09 | 3.000 | 3.300 | 2.960 | 3.230 | 1.077 | 3,412,500 |
| 2024-05-08 | 2.690 | 3.010 | 2.690 | 2.890 | 0.963 | 1,460,000 |
| 2024-05-07 | 2.660 | 2.770 | 2.620 | 2.720 | 0.907 | 950,000 |
| 2024-05-06 | 2.790 | 2.790 | 2.680 | 2.680 | 0.893 | 559,400 |
| 2024-05-03 | 2.860 | 2.890 | 2.770 | 2.770 | 0.923 | 430,000 |
| 2024-05-02 | 2.850 | 2.860 | 2.790 | 2.800 | 0.933 | 320,000 |
| 2024-04-30 | 2.710 | 2.780 | 2.600 | 2.780 | 0.927 | 2,052,500 |
| 2024-04-29 | 2.860 | 2.860 | 2.750 | 2.750 | 0.917 | 192,500 |
| 2024-04-26 | 2.740 | 2.880 | 2.740 | 2.780 | 0.927 | 147,500 |
| 2024-04-25 | 2.950 | 2.950 | 2.750 | 2.790 | 0.930 | 272,500 |
| 2024-04-24 | 2.940 | 2.940 | 2.860 | 2.860 | 0.953 | 157,500 |
| 2024-04-23 | 2.790 | 3.050 | 2.780 | 2.930 | 0.977 | 1,305,000 |
| 2024-04-22 | 2.750 | 2.800 | 2.720 | 2.780 | 0.927 | 442,500 |
| 2024-04-19 | 2.610 | 2.740 | 2.600 | 2.670 | 0.890 | 1,540,000 |
| 2024-04-18 | 2.650 | 2.730 | 2.600 | 2.660 | 0.887 | 1,340,000 |
| 2024-04-17 | 2.710 | 2.710 | 2.670 | 2.690 | 0.897 | 177,500 |
| 2024-04-16 | 2.750 | 2.820 | 2.660 | 2.710 | 0.903 | 272,500 |
| 2024-04-15 | 2.730 | 2.800 | 2.670 | 2.750 | 0.917 | 365,000 |
| 2024-04-12 | 2.540 | 2.700 | 2.540 | 2.690 | 0.897 | 230,000 |
| 2024-04-11 | 2.470 | 2.590 | 2.380 | 2.560 | 0.853 | 267,500 |
| 2024-04-10 | 2.470 | 2.520 | 2.320 | 2.470 | 0.823 | 367,500 |
| 2024-04-09 | 2.250 | 2.530 | 2.250 | 2.470 | 0.823 | 555,000 |
| 2024-04-08 | 2.570 | 2.570 | 2.180 | 2.310 | 0.770 | 815,000 |
| 2024-04-05 | 2.570 | 2.570 | 2.570 | 2.570 | 0.857 | 0 |
| 2024-04-03 | 2.650 | 2.670 | 2.550 | 2.570 | 0.857 | 537,500 |
| 2024-04-02 | 2.740 | 2.740 | 2.690 | 2.720 | 0.907 | 662,500 |
| 2024-03-28 | 2.780 | 2.800 | 2.640 | 2.720 | 0.907 | 1,507,500 |
| 2024-03-27 | 2.760 | 2.870 | 2.760 | 2.790 | 0.930 | 1,512,500 |
| 2024-03-26 | 2.780 | 2.810 | 2.720 | 2.760 | 0.920 | 512,500 |
| 2024-03-25 | 2.920 | 2.930 | 2.720 | 2.760 | 0.920 | 1,507,500 |
| 2024-03-22 | 2.710 | 2.980 | 2.650 | 2.980 | 0.993 | 1,327,500 |
| 2024-03-21 | 2.820 | 2.830 | 2.700 | 2.720 | 0.907 | 1,115,000 |
| 2024-03-20 | 2.740 | 2.860 | 2.700 | 2.770 | 0.923 | 1,014,500 |
| 2024-03-19 | 2.740 | 2.780 | 2.740 | 2.750 | 0.917 | 1,005,000 |
| 2024-03-18 | 2.910 | 2.940 | 2.710 | 2.800 | 0.933 | 1,500,000 |
| 2024-03-15 | 2.900 | 3.020 | 2.830 | 2.920 | 0.973 | 1,515,000 |
| 2024-03-14 | 2.900 | 2.940 | 2.800 | 2.880 | 0.960 | 1,515,000 |
| 2024-03-13 | 3.060 | 3.100 | 2.860 | 2.900 | 0.967 | 1,602,500 |
| 2024-03-12 | 3.070 | 3.180 | 3.040 | 3.080 | 1.027 | 3,015,000 |
| 2024-03-11 | 3.080 | 3.170 | 3.000 | 3.070 | 1.023 | 3,010,000 |
| 2024-03-08 | 3.550 | 3.610 | 3.060 | 3.120 | 1.040 | 2,987,500 |
| 2024-03-07 | 3.280 | 3.400 | 3.240 | 3.350 | 1.117 | 2,577,500 |
| 2024-03-06 | 3.110 | 3.360 | 3.110 | 3.270 | 1.090 | 2,212,500 |
| 2024-03-05 | 3.150 | 3.430 | 3.110 | 3.180 | 1.060 | 1,292,500 |
| 2024-03-04 | 3.410 | 3.500 | 3.300 | 3.300 | 1.100 | 3,200,000 |
| 2024-03-01 | 3.190 | 3.440 | 3.170 | 3.410 | 1.137 | 3,032,500 |
| 2024-02-29 | 3.130 | 3.340 | 3.060 | 3.210 | 1.070 | 3,027,500 |
| 2024-02-28 | 3.270 | 3.360 | 3.030 | 3.120 | 1.040 | 3,490,000 |
| 2024-02-27 | 3.130 | 3.250 | 3.100 | 3.250 | 1.083 | 1,490,000 |
| 2024-02-26 | 3.300 | 3.310 | 3.160 | 3.180 | 1.060 | 755,000 |
| 2024-02-23 | 3.160 | 3.400 | 3.120 | 3.300 | 1.100 | 1,480,000 |
| 2024-02-22 | 3.000 | 3.140 | 3.000 | 3.120 | 1.040 | 525,000 |
| 2024-02-21 | 3.070 | 3.160 | 2.980 | 3.070 | 1.023 | 530,000 |
| 2024-02-20 | 3.040 | 3.200 | 3.000 | 3.070 | 1.023 | 605,000 |
| 2024-02-19 | 3.190 | 3.190 | 2.970 | 3.060 | 1.020 | 515,000 |
| 2024-02-16 | 3.030 | 3.150 | 3.030 | 3.090 | 1.030 | 685,000 |
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.