XXF Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.920	0.920	0.870	0.880	0.880	81,915,000
2026-04-29	0.900	0.940	0.890	0.910	0.910	107,535,000
2026-04-28	0.950	0.960	0.890	0.890	0.890	151,112,500
2026-04-27	0.970	0.980	0.950	0.950	0.950	55,897,500
2026-04-24	0.990	1.000	0.960	0.970	0.970	85,425,000
2026-04-23	1.010	1.030	0.980	0.990	0.990	129,657,508
2026-04-22	0.990	1.050	0.990	1.000	1.000	185,487,594
2026-04-21	1.000	1.010	0.980	0.980	0.980	62,660,000
2026-04-20	1.020	1.020	0.990	1.000	1.000	73,002,492
2026-04-17	1.000	1.070	0.960	1.010	1.010	302,910,031
2026-04-16	1.010	1.020	0.980	1.000	1.000	102,310,305
2026-04-15	1.010	1.020	0.990	1.010	1.010	98,390,000
2026-04-14	1.080	1.110	0.990	1.000	1.000	646,549,125
2026-04-13	1.130	1.250	1.110	1.160	1.160	344,238,094
2026-04-10	1.160	1.180	1.110	1.130	1.130	223,277,500
2026-04-09	1.170	1.210	1.130	1.130	1.130	127,943,000
2026-04-08	1.130	1.180	1.110	1.150	1.150	188,753,109
2026-04-02	1.140	1.140	1.090	1.100	1.100	143,462,500
2026-04-01	1.150	1.180	1.110	1.140	1.140	209,340,000
2026-03-31	1.100	1.260	1.090	1.130	1.130	592,167,562
2026-03-30	1.130	1.140	1.080	1.090	1.090	218,457,500
2026-03-27	1.220	1.240	1.170	1.180	1.180	162,410,406
2026-03-26	1.290	1.290	1.210	1.220	1.220	192,550,797
2026-03-25	1.320	1.350	1.250	1.270	1.270	265,050,000
2026-03-24	1.370	1.390	1.270	1.300	1.300	269,922,500
2026-03-23	1.460	1.540	1.310	1.330	1.330	367,105,000
2026-03-20	1.470	1.520	1.420	1.440	1.440	382,430,031
2026-03-19	1.420	1.550	1.400	1.440	1.440	696,307,500
2026-03-18	1.320	1.600	1.290	1.430	1.430	1,267,862,000
2026-03-17	1.360	1.390	1.270	1.300	1.300	270,060,000
2026-03-16	1.340	1.480	1.300	1.370	1.370	565,015,000
2026-03-13	1.540	1.700	1.330	1.340	1.340	1,155,266,000
2026-03-12	1.130	1.610	1.110	1.580	1.580	1,292,371,000
2026-03-11	1.200	1.210	1.120	1.130	1.130	200,742,703
2026-03-10	1.220	1.270	1.190	1.190	1.190	203,620,000
2026-03-09	1.210	1.320	1.150	1.190	1.190	313,670,031
2026-03-06	1.360	1.440	1.220	1.230	1.230	448,327,531
2026-03-05	1.540	1.740	1.360	1.360	1.360	1,012,095,100
2026-03-04	1.220	1.620	1.220	1.540	1.540	1,546,003,100
2026-03-03	1.040	1.380	0.950	1.230	1.230	1,372,660,000
2026-03-02	1.160	1.160	1.020	1.020	1.020	281,580,000
2026-02-27	1.230	1.250	1.190	1.200	1.200	162,327,500
2026-02-26	1.290	1.330	1.230	1.240	1.240	125,537,508
2026-02-25	1.390	1.390	1.290	1.310	1.310	118,245,000
2026-02-24	1.370	1.410	1.330	1.380	1.380	147,427,500
2026-02-23	1.360	1.380	1.270	1.350	1.350	15,077,500
2026-02-20	1.560	1.570	1.350	1.360	1.360	24,336,100
2026-02-16	1.400	1.580	1.320	1.540	1.540	30,673,600
2026-02-13	1.520	1.560	1.350	1.360	1.360	407,912,469
2026-02-12	1.710	1.730	1.480	1.540	1.540	444,328,906
2026-02-11	1.860	1.890	1.580	1.610	1.610	420,611,531
2026-02-10	1.900	2.000	1.820	1.830	1.830	301,288,906
2026-02-09	2.080	2.160	1.900	1.920	1.920	266,265,000
2026-02-06	2.060	2.270	2.030	2.040	2.040	397,500,000
2026-02-05	2.350	2.370	2.010	2.030	2.030	374,835,000
2026-02-04	2.970	3.110	2.060	2.370	2.370	571,507,938
2026-02-03	3.100	3.870	2.890	3.000	3.000	544,155,562
2026-02-02	11.350	11.590	2.690	3.050	3.050	468,072,719
2026-01-30	11.500	11.980	11.200	11.400	11.400	11,415,000
2026-01-29	11.900	12.600	11.480	11.580	11.580	13,117,500

← NewerPage 3 of 13 · 726 trading daysOlder →

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.