XXF Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 2.990 | 3.140 | 2.960 | 3.040 | 1.013 | 675,000 |
| 2024-02-14 | 2.890 | 3.200 | 2.890 | 2.990 | 0.997 | 990,000 |
| 2024-02-09 | 2.810 | 2.950 | 2.800 | 2.930 | 0.977 | 407,500 |
| 2024-02-08 | 2.850 | 3.000 | 2.750 | 2.970 | 0.990 | 947,500 |
| 2024-02-07 | 2.920 | 2.920 | 2.750 | 2.880 | 0.960 | 617,500 |
| 2024-02-06 | 2.800 | 3.000 | 2.760 | 2.960 | 0.987 | 637,500 |
| 2024-02-05 | 3.000 | 3.020 | 2.650 | 2.880 | 0.960 | 850,000 |
| 2024-02-02 | 2.970 | 3.220 | 2.970 | 3.170 | 1.057 | 1,295,000 |
| 2024-02-01 | 3.120 | 3.300 | 2.580 | 3.000 | 1.000 | 3,027,500 |
| 2024-01-31 | 3.310 | 3.310 | 3.100 | 3.150 | 1.050 | 815,000 |
| 2024-01-30 | 3.340 | 3.400 | 3.100 | 3.360 | 1.120 | 1,187,500 |
| 2024-01-29 | 3.520 | 3.560 | 3.130 | 3.440 | 1.147 | 1,312,500 |
| 2024-01-26 | 3.470 | 3.650 | 3.440 | 3.520 | 1.173 | 1,120,000 |
| 2024-01-25 | 3.960 | 4.100 | 3.400 | 3.520 | 1.173 | 2,547,500 |
| 2024-01-24 | 3.600 | 3.900 | 3.600 | 3.880 | 1.293 | 1,757,500 |
| 2024-01-23 | 3.540 | 3.690 | 3.420 | 3.600 | 1.200 | 897,500 |
| 2024-01-22 | 3.500 | 3.610 | 3.460 | 3.570 | 1.190 | 392,500 |
| 2024-01-19 | 3.530 | 3.740 | 3.360 | 3.500 | 1.167 | 897,500 |
| 2024-01-18 | 3.540 | 3.580 | 3.410 | 3.560 | 1.187 | 222,500 |
| 2024-01-17 | 3.480 | 3.600 | 3.380 | 3.580 | 1.193 | 1,078,100 |
| 2024-01-16 | 3.550 | 3.680 | 3.410 | 3.510 | 1.170 | 932,500 |
| 2024-01-15 | 3.470 | 3.800 | 3.470 | 3.590 | 1.197 | 1,012,500 |
| 2024-01-12 | 3.900 | 3.990 | 3.250 | 3.500 | 1.167 | 3,767,500 |
| 2024-01-11 | 3.310 | 3.920 | 3.290 | 3.900 | 1.300 | 3,305,000 |
| 2024-01-10 | 3.350 | 3.470 | 3.250 | 3.340 | 1.113 | 2,312,500 |
| 2024-01-09 | 2.920 | 3.480 | 2.840 | 3.350 | 1.117 | 5,012,200 |
| 2024-01-08 | 2.520 | 2.930 | 2.520 | 2.910 | 0.970 | 3,605,000 |
| 2024-01-05 | 2.530 | 2.750 | 2.530 | 2.540 | 0.847 | 2,545,000 |
| 2024-01-04 | 2.210 | 2.530 | 2.210 | 2.530 | 0.843 | 3,825,000 |
| 2024-01-03 | 2.190 | 2.290 | 2.180 | 2.240 | 0.747 | 540,000 |
| 2024-01-02 | 2.120 | 2.260 | 2.120 | 2.210 | 0.737 | 595,000 |
| 2023-12-29 | 2.190 | 2.200 | 2.110 | 2.140 | 0.713 | 1,165,000 |
| 2023-12-28 | 2.280 | 2.400 | 2.180 | 2.210 | 0.737 | 857,500 |
| 2023-12-27 | 2.060 | 2.340 | 2.060 | 2.280 | 0.760 | 2,110,000 |
| 2023-12-22 | 2.190 | 2.190 | 2.050 | 2.080 | 0.693 | 950,000 |
| 2023-12-21 | 2.170 | 2.240 | 2.160 | 2.190 | 0.730 | 1,165,000 |
| 2023-12-20 | 2.170 | 2.350 | 2.170 | 2.190 | 0.730 | 717,500 |
| 2023-12-19 | 2.250 | 2.250 | 2.100 | 2.170 | 0.723 | 1,312,500 |
| 2023-12-18 | 2.240 | 2.350 | 2.230 | 2.280 | 0.760 | 677,500 |
| 2023-12-15 | 2.440 | 2.470 | 2.310 | 2.320 | 0.773 | 1,145,000 |
| 2023-12-14 | 2.100 | 2.400 | 2.100 | 2.360 | 0.787 | 2,642,500 |
| 2023-12-13 | 2.350 | 2.360 | 2.050 | 2.110 | 0.703 | 2,477,500 |
| 2023-12-12 | 2.450 | 2.460 | 2.360 | 2.370 | 0.790 | 745,000 |
| 2023-12-11 | 2.390 | 2.500 | 2.280 | 2.450 | 0.817 | 1,890,000 |
| 2023-12-08 | 2.520 | 2.790 | 2.380 | 2.440 | 0.813 | 5,600,000 |
| 2023-12-07 | 2.230 | 2.580 | 2.230 | 2.520 | 0.840 | 6,420,000 |
| 2023-12-06 | 2.000 | 2.270 | 1.900 | 2.230 | 0.743 | 4,417,500 |
| 2023-12-05 | 1.830 | 2.050 | 1.700 | 2.000 | 0.667 | 4,954,000 |
| 2023-12-04 | 2.070 | 2.080 | 1.850 | 1.860 | 0.620 | 3,441,500 |
| 2023-12-01 | 2.400 | 2.510 | 2.020 | 2.080 | 0.693 | 7,542,500 |
| 2023-11-30 | 2.220 | 2.480 | 2.160 | 2.400 | 0.800 | 6,020,000 |
| 2023-11-29 | 2.060 | 2.300 | 1.950 | 2.220 | 0.740 | 6,515,000 |
| 2023-11-28 | 1.980 | 2.270 | 1.940 | 2.060 | 0.687 | 6,832,500 |
| 2023-11-27 | 1.680 | 2.080 | 1.680 | 2.030 | 0.677 | 10,502,500 |
| 2023-11-24 | 1.560 | 1.730 | 1.510 | 1.630 | 0.543 | 8,342,500 |
| 2023-11-23 | 1.470 | 1.580 | 1.450 | 1.560 | 0.520 | 4,677,500 |
| 2023-11-22 | 1.430 | 1.520 | 1.400 | 1.450 | 0.483 | 2,042,500 |
| 2023-11-21 | 1.520 | 1.520 | 1.400 | 1.440 | 0.480 | 1,755,000 |
| 2023-11-20 | 1.640 | 1.640 | 1.480 | 1.520 | 0.507 | 2,655,000 |
| 2023-11-17 | 1.550 | 1.750 | 1.550 | 1.640 | 0.547 | 6,407,500 |
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.