XXF Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 6.070 | 6.110 | 5.930 | 6.060 | 6.060 | 1,065,000 |
| 2025-08-04 | 6.060 | 6.240 | 6.000 | 6.070 | 6.070 | 855,000 |
| 2025-08-01 | 6.200 | 6.380 | 6.050 | 6.060 | 6.060 | 1,452,500 |
| 2025-07-31 | 6.300 | 6.500 | 6.130 | 6.230 | 6.230 | 1,110,000 |
| 2025-07-30 | 6.440 | 6.620 | 6.250 | 6.320 | 6.320 | 1,435,000 |
| 2025-07-29 | 6.650 | 6.860 | 6.450 | 6.470 | 6.470 | 1,305,000 |
| 2025-07-28 | 6.750 | 6.940 | 6.600 | 6.740 | 6.740 | 1,735,000 |
| 2025-07-25 | 6.870 | 7.110 | 6.850 | 6.860 | 6.860 | 3,527,500 |
| 2025-07-24 | 6.730 | 7.260 | 6.730 | 6.940 | 6.940 | 4,400,000 |
| 2025-07-23 | 6.930 | 6.950 | 6.500 | 6.710 | 6.710 | 3,327,500 |
| 2025-07-22 | 6.600 | 7.000 | 6.600 | 6.930 | 6.930 | 3,347,500 |
| 2025-07-21 | 6.520 | 6.770 | 6.300 | 6.650 | 6.650 | 3,990,000 |
| 2025-07-18 | 6.130 | 6.700 | 6.130 | 6.400 | 6.400 | 6,682,500 |
| 2025-07-17 | 5.820 | 6.160 | 5.550 | 6.130 | 6.130 | 3,025,000 |
| 2025-07-16 | 5.430 | 5.890 | 5.430 | 5.860 | 5.860 | 2,335,000 |
| 2025-07-15 | 4.980 | 5.560 | 4.980 | 5.450 | 5.450 | 4,712,500 |
| 2025-07-14 | 4.870 | 5.180 | 4.860 | 5.000 | 5.000 | 2,660,000 |
| 2025-07-11 | 4.890 | 5.130 | 4.850 | 4.900 | 4.900 | 2,372,500 |
| 2025-07-10 | 4.910 | 5.150 | 4.810 | 4.930 | 4.930 | 1,597,500 |
| 2025-07-09 | 4.990 | 5.240 | 4.910 | 4.910 | 4.910 | 2,532,500 |
| 2025-07-08 | 5.160 | 5.250 | 5.050 | 5.050 | 5.050 | 1,795,000 |
| 2025-07-07 | 5.120 | 5.400 | 4.970 | 5.200 | 5.200 | 2,082,500 |
| 2025-07-04 | 5.140 | 5.300 | 4.710 | 5.190 | 5.190 | 5,715,000 |
| 2025-07-03 | 5.620 | 5.620 | 5.160 | 5.170 | 5.170 | 3,690,000 |
| 2025-07-02 | 6.350 | 6.350 | 5.540 | 5.620 | 5.620 | 6,080,000 |
| 2025-06-30 | 6.350 | 6.470 | 6.230 | 6.250 | 6.250 | 2,622,500 |
| 2025-06-27 | 6.600 | 6.700 | 6.350 | 6.350 | 6.350 | 2,855,000 |
| 2025-06-26 | 6.630 | 6.680 | 6.530 | 6.600 | 6.600 | 2,102,500 |
| 2025-06-25 | 6.600 | 6.690 | 6.540 | 6.650 | 6.650 | 1,077,500 |
| 2025-06-24 | 6.750 | 6.760 | 6.560 | 6.650 | 6.650 | 1,502,500 |
| 2025-06-23 | 6.450 | 6.750 | 6.450 | 6.750 | 6.750 | 2,142,500 |
| 2025-06-20 | 6.430 | 6.550 | 6.300 | 6.550 | 6.550 | 8,692,500 |
| 2025-06-19 | 6.390 | 6.450 | 6.310 | 6.450 | 6.450 | 1,980,000 |
| 2025-06-18 | 6.340 | 6.450 | 6.260 | 6.440 | 6.440 | 1,080,000 |
| 2025-06-17 | 6.440 | 6.490 | 6.260 | 6.410 | 6.410 | 1,337,500 |
| 2025-06-16 | 6.830 | 6.830 | 6.410 | 6.500 | 6.500 | 1,297,500 |
| 2025-06-13 | 6.820 | 6.900 | 6.630 | 6.710 | 6.710 | 2,960,000 |
| 2025-06-12 | 6.790 | 6.850 | 6.210 | 6.800 | 6.800 | 5,022,500 |
| 2025-06-11 | 6.630 | 6.990 | 6.630 | 6.790 | 6.790 | 6,731,000 |
| 2025-06-10 | 6.460 | 6.620 | 6.380 | 6.620 | 6.620 | 2,912,500 |
| 2025-06-09 | 6.480 | 6.540 | 6.260 | 6.460 | 6.460 | 2,250,000 |
| 2025-06-06 | 6.590 | 6.590 | 6.280 | 6.500 | 6.500 | 3,227,500 |
| 2025-06-05 | 6.350 | 6.500 | 6.200 | 6.500 | 6.500 | 2,267,500 |
| 2025-06-04 | 5.950 | 6.260 | 5.930 | 6.250 | 6.250 | 4,115,000 |
| 2025-06-03 | 6.000 | 6.220 | 5.890 | 5.990 | 5.990 | 1,512,500 |
| 2025-06-02 | 6.390 | 6.540 | 5.980 | 6.000 | 6.000 | 2,982,500 |
| 2025-05-30 | 6.030 | 6.550 | 5.970 | 6.460 | 6.460 | 4,502,500 |
| 2025-05-29 | 6.100 | 6.150 | 5.870 | 6.040 | 6.040 | 2,930,000 |
| 2025-05-28 | 6.090 | 6.260 | 6.000 | 6.130 | 6.130 | 2,700,000 |
| 2025-05-27 | 6.290 | 6.290 | 5.630 | 6.130 | 6.130 | 6,467,500 |
| 2025-05-26 | 6.390 | 6.480 | 6.290 | 6.340 | 6.340 | 4,410,000 |
| 2025-05-23 | 6.460 | 6.520 | 6.370 | 6.440 | 6.440 | 2,065,000 |
| 2025-05-22 | 6.530 | 6.640 | 6.340 | 6.510 | 6.510 | 1,932,500 |
| 2025-05-21 | 6.460 | 6.550 | 6.340 | 6.550 | 6.550 | 2,415,000 |
| 2025-05-20 | 6.100 | 6.540 | 6.090 | 6.460 | 6.460 | 4,695,000 |
| 2025-05-19 | 5.750 | 6.190 | 5.740 | 6.160 | 6.160 | 3,090,000 |
| 2025-05-16 | 5.600 | 5.800 | 5.420 | 5.800 | 5.800 | 2,576,600 |
| 2025-05-15 | 6.200 | 6.200 | 5.530 | 5.640 | 5.640 | 3,677,500 |
| 2025-05-14 | 6.320 | 6.390 | 6.190 | 6.230 | 6.230 | 1,692,500 |
| 2025-05-13 | 6.420 | 6.780 | 6.260 | 6.350 | 6.350 | 1,910,000 |
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.