XXF Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9.000 | 9.580 | 8.750 | 9.510 | 9.510 | 5,469,822 |
| 2025-10-30 | 8.890 | 9.090 | 8.240 | 9.000 | 9.000 | 8,915,000 |
| 2025-10-28 | 9.210 | 9.210 | 8.900 | 8.960 | 8.960 | 3,437,500 |
| 2025-10-27 | 9.200 | 9.330 | 8.980 | 9.110 | 9.110 | 2,775,000 |
| 2025-10-24 | 9.360 | 9.420 | 9.180 | 9.250 | 9.250 | 4,578,689 |
| 2025-10-23 | 9.300 | 9.400 | 9.050 | 9.360 | 9.360 | 3,782,500 |
| 2025-10-22 | 9.350 | 9.580 | 8.910 | 9.350 | 9.350 | 5,212,500 |
| 2025-10-21 | 9.390 | 9.670 | 9.260 | 9.370 | 9.370 | 5,127,500 |
| 2025-10-20 | 9.400 | 10.000 | 9.120 | 9.420 | 9.420 | 1,945,000 |
| 2025-10-17 | 9.890 | 10.100 | 9.270 | 9.400 | 9.400 | 3,470,000 |
| 2025-10-16 | 10.000 | 10.530 | 9.780 | 9.890 | 9.890 | 6,547,500 |
| 2025-10-15 | 10.690 | 10.870 | 9.530 | 10.060 | 10.060 | 13,917,500 |
| 2025-10-14 | 10.100 | 11.100 | 10.100 | 10.810 | 10.810 | 24,575,000 |
| 2025-10-13 | 10.040 | 10.200 | 8.710 | 10.150 | 10.150 | 4,737,500 |
| 2025-10-10 | 10.080 | 10.750 | 9.890 | 10.190 | 10.190 | 5,316,818 |
| 2025-10-09 | 11.040 | 11.070 | 9.230 | 10.180 | 10.180 | 20,772,500 |
| 2025-10-08 | 11.660 | 11.900 | 11.000 | 11.090 | 11.090 | 3,015,000 |
| 2025-10-06 | 11.700 | 11.990 | 11.460 | 11.740 | 11.740 | 2,527,500 |
| 2025-10-03 | 12.100 | 12.490 | 11.610 | 11.730 | 11.730 | 2,722,500 |
| 2025-10-02 | 10.900 | 12.260 | 10.900 | 12.260 | 12.260 | 3,132,500 |
| 2025-09-30 | 11.170 | 11.530 | 10.940 | 10.950 | 10.950 | 9,335,000 |
| 2025-09-29 | 11.300 | 11.420 | 10.860 | 11.170 | 11.170 | 5,945,000 |
| 2025-09-26 | 12.250 | 12.830 | 10.440 | 11.420 | 11.420 | 31,182,500 |
| 2025-09-25 | 12.460 | 12.990 | 12.100 | 12.280 | 12.280 | 11,945,000 |
| 2025-09-24 | 11.460 | 13.170 | 11.460 | 12.600 | 12.600 | 37,782,500 |
| 2025-09-23 | 11.320 | 11.990 | 11.180 | 11.600 | 11.600 | 18,674,000 |
| 2025-09-22 | 9.900 | 11.680 | 9.900 | 11.480 | 11.480 | 25,730,000 |
| 2025-09-19 | 10.100 | 10.480 | 9.930 | 9.930 | 9.930 | 10,485,000 |
| 2025-09-18 | 10.540 | 11.420 | 9.410 | 10.270 | 10.270 | 43,125,108 |
| 2025-09-17 | 9.410 | 13.340 | 9.290 | 10.550 | 10.550 | 70,531,900 |
| 2025-09-16 | 9.350 | 9.630 | 9.160 | 9.470 | 9.470 | 5,050,000 |
| 2025-09-15 | 9.150 | 9.850 | 8.890 | 9.440 | 9.440 | 7,524,000 |
| 2025-09-12 | 9.050 | 9.390 | 8.800 | 9.200 | 9.200 | 10,542,500 |
| 2025-09-11 | 8.680 | 9.360 | 8.130 | 9.080 | 9.080 | 12,310,480 |
| 2025-09-10 | 7.470 | 8.670 | 7.420 | 8.600 | 8.600 | 12,949,000 |
| 2025-09-09 | 7.650 | 8.500 | 7.180 | 7.470 | 7.470 | 11,520,000 |
| 2025-09-08 | 7.770 | 7.770 | 6.900 | 7.440 | 7.440 | 9,462,500 |
| 2025-09-05 | 6.790 | 7.890 | 6.720 | 7.770 | 7.770 | 3,705,000 |
| 2025-09-04 | 6.990 | 7.110 | 6.730 | 6.840 | 6.840 | 3,267,500 |
| 2025-09-03 | 6.900 | 7.340 | 6.760 | 7.000 | 7.000 | 2,125,000 |
| 2025-09-02 | 6.800 | 7.100 | 6.800 | 6.860 | 6.860 | 3,092,500 |
| 2025-09-01 | 6.950 | 7.010 | 6.660 | 6.800 | 6.800 | 6,062,500 |
| 2025-08-29 | 6.720 | 7.200 | 6.710 | 7.000 | 7.000 | 2,347,500 |
| 2025-08-28 | 7.340 | 7.410 | 6.690 | 6.720 | 6.720 | 4,030,000 |
| 2025-08-27 | 8.130 | 8.310 | 7.050 | 7.340 | 7.340 | 11,235,480 |
| 2025-08-26 | 8.060 | 8.650 | 8.050 | 8.130 | 8.130 | 9,422,500 |
| 2025-08-25 | 7.770 | 8.180 | 7.630 | 8.060 | 8.060 | 2,837,500 |
| 2025-08-22 | 7.960 | 8.380 | 7.600 | 7.660 | 7.660 | 3,615,000 |
| 2025-08-21 | 7.950 | 8.340 | 7.800 | 8.020 | 8.020 | 2,867,500 |
| 2025-08-20 | 8.540 | 8.540 | 7.750 | 7.940 | 7.940 | 6,635,000 |
| 2025-08-19 | 8.490 | 8.800 | 8.350 | 8.660 | 8.660 | 3,130,000 |
| 2025-08-18 | 8.100 | 9.030 | 8.100 | 8.520 | 8.520 | 3,425,000 |
| 2025-08-15 | 8.090 | 8.410 | 8.000 | 8.220 | 8.220 | 4,025,000 |
| 2025-08-14 | 7.250 | 8.100 | 7.210 | 8.070 | 8.070 | 4,653,836 |
| 2025-08-13 | 6.770 | 7.260 | 6.640 | 7.180 | 7.180 | 2,822,000 |
| 2025-08-12 | 6.070 | 6.760 | 6.000 | 6.760 | 6.760 | 2,865,000 |
| 2025-08-11 | 6.120 | 6.190 | 5.810 | 6.080 | 6.080 | 1,570,000 |
| 2025-08-08 | 6.100 | 6.280 | 6.060 | 6.120 | 6.120 | 2,665,000 |
| 2025-08-07 | 6.020 | 6.220 | 6.000 | 6.160 | 6.160 | 2,415,000 |
| 2025-08-06 | 5.990 | 6.120 | 5.970 | 6.020 | 6.020 | 2,122,500 |
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.