XXF Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 14.000 | 14.500 | 11.630 | 11.830 | 11.830 | 22,340,910 |
| 2026-01-27 | 13.970 | 14.400 | 13.730 | 13.830 | 13.830 | 10,227,500 |
| 2026-01-26 | 13.790 | 15.250 | 13.730 | 13.920 | 13.920 | 19,662,500 |
| 2026-01-23 | 14.340 | 14.740 | 13.300 | 13.810 | 13.810 | 39,033,594 |
| 2026-01-22 | 15.200 | 15.960 | 13.810 | 14.340 | 14.340 | 14,972,500 |
| 2026-01-21 | 12.900 | 15.200 | 12.000 | 14.910 | 14.910 | 27,239,631 |
| 2026-01-20 | 10.600 | 12.950 | 10.180 | 12.940 | 12.940 | 45,914,793 |
| 2026-01-19 | 9.800 | 11.200 | 9.800 | 10.740 | 10.740 | 16,491,391 |
| 2026-01-16 | 8.570 | 9.770 | 8.500 | 9.690 | 9.690 | 10,032,600 |
| 2026-01-15 | 9.000 | 9.200 | 8.500 | 8.570 | 8.570 | 10,562,190 |
| 2026-01-14 | 9.520 | 9.900 | 8.950 | 9.000 | 9.000 | 16,315,850 |
| 2026-01-13 | 8.750 | 10.140 | 8.750 | 9.560 | 9.560 | 38,290,551 |
| 2026-01-12 | 7.830 | 8.790 | 7.820 | 8.740 | 8.740 | 13,752,500 |
| 2026-01-09 | 7.890 | 8.000 | 7.690 | 7.810 | 7.810 | 8,863,500 |
| 2026-01-08 | 8.150 | 8.150 | 7.860 | 7.880 | 7.880 | 4,542,500 |
| 2026-01-07 | 8.050 | 8.260 | 8.010 | 8.150 | 8.150 | 7,232,500 |
| 2026-01-06 | 7.930 | 8.280 | 7.930 | 8.100 | 8.100 | 6,650,937 |
| 2026-01-05 | 7.810 | 8.050 | 7.750 | 7.910 | 7.910 | 14,842,500 |
| 2026-01-02 | 7.990 | 8.000 | 7.750 | 7.810 | 7.810 | 1,977,500 |
| 2025-12-31 | 7.990 | 8.150 | 7.850 | 7.990 | 7.990 | 2,930,000 |
| 2025-12-30 | 8.100 | 8.250 | 7.980 | 7.980 | 7.980 | 2,165,000 |
| 2025-12-29 | 8.150 | 8.300 | 7.980 | 8.110 | 8.110 | 2,792,500 |
| 2025-12-24 | 8.140 | 8.200 | 7.910 | 8.190 | 8.190 | 902,500 |
| 2025-12-23 | 8.330 | 8.540 | 8.140 | 8.140 | 8.140 | 8,647,500 |
| 2025-12-22 | 8.290 | 8.420 | 7.930 | 8.320 | 8.320 | 3,735,000 |
| 2025-12-19 | 8.470 | 8.700 | 8.190 | 8.290 | 8.290 | 11,582,500 |
| 2025-12-18 | 8.260 | 8.770 | 8.260 | 8.460 | 8.460 | 4,899,000 |
| 2025-12-17 | 8.150 | 8.350 | 8.100 | 8.300 | 8.300 | 7,958,264 |
| 2025-12-16 | 8.070 | 8.270 | 7.780 | 8.150 | 8.150 | 2,540,000 |
| 2025-12-15 | 8.150 | 8.370 | 7.980 | 8.230 | 8.230 | 997,500 |
| 2025-12-12 | 7.980 | 8.160 | 7.910 | 8.130 | 8.130 | 5,830,000 |
| 2025-12-11 | 7.950 | 8.080 | 7.950 | 7.980 | 7.980 | 590,000 |
| 2025-12-10 | 7.840 | 8.080 | 7.790 | 7.990 | 7.990 | 870,000 |
| 2025-12-09 | 8.120 | 8.220 | 7.810 | 7.850 | 7.850 | 1,417,822 |
| 2025-12-08 | 8.100 | 8.310 | 8.100 | 8.220 | 8.220 | 865,644 |
| 2025-12-05 | 8.270 | 8.370 | 8.100 | 8.100 | 8.100 | 4,189,224 |
| 2025-12-04 | 8.500 | 8.900 | 8.170 | 8.270 | 8.270 | 7,195,000 |
| 2025-12-03 | 8.560 | 8.770 | 8.420 | 8.500 | 8.500 | 2,280,000 |
| 2025-12-02 | 8.420 | 8.650 | 8.200 | 8.540 | 8.540 | 7,172,500 |
| 2025-12-01 | 8.000 | 8.470 | 7.910 | 8.420 | 8.420 | 7,745,000 |
| 2025-11-28 | 7.790 | 8.040 | 7.740 | 7.970 | 7.970 | 7,495,000 |
| 2025-11-27 | 7.940 | 7.950 | 7.780 | 7.790 | 7.790 | 1,480,000 |
| 2025-11-26 | 7.950 | 8.060 | 7.740 | 7.920 | 7.920 | 2,600,000 |
| 2025-11-25 | 8.100 | 8.220 | 7.920 | 7.950 | 7.950 | 1,467,494 |
| 2025-11-24 | 8.080 | 8.350 | 7.910 | 8.070 | 8.070 | 8,680,000 |
| 2025-11-21 | 8.300 | 8.540 | 7.920 | 8.080 | 8.080 | 2,710,000 |
| 2025-11-20 | 7.910 | 8.900 | 7.800 | 8.400 | 8.400 | 6,550,000 |
| 2025-11-19 | 7.850 | 8.150 | 7.700 | 7.910 | 7.910 | 6,538,811 |
| 2025-11-18 | 8.000 | 8.220 | 7.700 | 7.850 | 7.850 | 1,492,500 |
| 2025-11-17 | 7.950 | 8.220 | 7.570 | 8.090 | 8.090 | 11,396,000 |
| 2025-11-14 | 8.610 | 8.610 | 7.920 | 7.950 | 7.950 | 3,255,000 |
| 2025-11-13 | 9.110 | 9.110 | 8.480 | 8.500 | 8.500 | 2,442,500 |
| 2025-11-12 | 9.400 | 9.400 | 8.860 | 8.950 | 8.950 | 1,620,322 |
| 2025-11-11 | 9.300 | 9.540 | 9.070 | 9.360 | 9.360 | 6,890,000 |
| 2025-11-10 | 9.460 | 9.460 | 9.200 | 9.320 | 9.320 | 5,475,000 |
| 2025-11-07 | 9.380 | 9.490 | 9.140 | 9.370 | 9.370 | 6,597,505 |
| 2025-11-06 | 9.760 | 9.890 | 9.160 | 9.380 | 9.380 | 6,873,697 |
| 2025-11-05 | 9.670 | 9.900 | 9.610 | 9.760 | 9.760 | 1,722,500 |
| 2025-11-04 | 9.650 | 9.800 | 9.510 | 9.670 | 9.670 | 1,587,000 |
| 2025-11-03 | 9.390 | 9.770 | 9.380 | 9.640 | 9.640 | 2,741,426 |
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.