XXF Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.440 | 6.580 | 6.400 | 6.450 | 6.450 | 1,217,500 |
| 2025-05-09 | 6.270 | 6.500 | 6.250 | 6.460 | 6.460 | 2,115,000 |
| 2025-05-08 | 6.360 | 6.410 | 6.290 | 6.290 | 6.290 | 1,710,000 |
| 2025-05-07 | 6.300 | 6.490 | 6.210 | 6.360 | 6.360 | 2,245,000 |
| 2025-05-06 | 6.720 | 6.720 | 6.120 | 6.300 | 6.300 | 2,320,000 |
| 2025-05-02 | 6.600 | 6.800 | 6.550 | 6.670 | 6.670 | 1,527,500 |
| 2025-04-30 | 6.350 | 6.750 | 6.350 | 6.740 | 6.740 | 1,645,000 |
| 2025-04-29 | 6.090 | 6.460 | 6.080 | 6.350 | 6.350 | 2,207,500 |
| 2025-04-28 | 6.080 | 6.200 | 6.010 | 6.090 | 6.090 | 1,322,500 |
| 2025-04-25 | 6.070 | 6.180 | 5.960 | 6.080 | 6.080 | 2,410,000 |
| 2025-04-24 | 6.110 | 6.230 | 6.040 | 6.070 | 6.070 | 2,340,000 |
| 2025-04-23 | 6.150 | 6.330 | 6.010 | 6.110 | 6.110 | 2,905,000 |
| 2025-04-22 | 6.280 | 6.280 | 6.000 | 6.210 | 6.210 | 3,510,000 |
| 2025-04-17 | 6.060 | 6.140 | 5.970 | 6.110 | 6.110 | 1,792,500 |
| 2025-04-16 | 6.140 | 6.270 | 5.960 | 6.060 | 6.060 | 1,392,500 |
| 2025-04-15 | 6.170 | 6.350 | 6.000 | 6.140 | 6.140 | 2,552,500 |
| 2025-04-14 | 6.200 | 6.320 | 6.090 | 6.190 | 6.190 | 1,267,500 |
| 2025-04-11 | 6.230 | 6.390 | 6.230 | 6.260 | 6.260 | 1,712,500 |
| 2025-04-10 | 6.220 | 6.450 | 6.190 | 6.240 | 6.240 | 1,611,320 |
| 2025-04-09 | 6.250 | 6.500 | 5.960 | 6.220 | 6.220 | 2,717,500 |
| 2025-04-08 | 6.060 | 6.410 | 6.000 | 6.320 | 6.320 | 3,312,200 |
| 2025-04-07 | 6.450 | 6.520 | 6.050 | 6.080 | 6.080 | 2,820,000 |
| 2025-04-03 | 6.850 | 6.950 | 6.610 | 6.690 | 6.690 | 1,385,000 |
| 2025-04-02 | 6.890 | 6.990 | 6.800 | 6.860 | 6.860 | 1,935,000 |
| 2025-04-01 | 6.790 | 7.090 | 6.650 | 6.890 | 6.890 | 1,697,500 |
| 2025-03-31 | 6.540 | 6.830 | 6.480 | 6.790 | 6.790 | 1,587,500 |
| 2025-03-28 | 6.730 | 6.890 | 6.510 | 6.540 | 6.540 | 2,221,180 |
| 2025-03-27 | 6.560 | 6.800 | 6.520 | 6.770 | 6.770 | 3,542,500 |
| 2025-03-26 | 6.430 | 6.670 | 6.360 | 6.600 | 6.600 | 3,190,000 |
| 2025-03-25 | 6.580 | 6.580 | 6.320 | 6.430 | 6.430 | 2,077,500 |
| 2025-03-24 | 6.260 | 6.800 | 6.260 | 6.580 | 6.580 | 5,564,000 |
| 2025-03-21 | 6.310 | 6.560 | 6.100 | 6.150 | 6.150 | 23,154,000 |
| 2025-03-20 | 6.400 | 6.790 | 6.300 | 6.350 | 6.350 | 3,051,500 |
| 2025-03-19 | 6.730 | 6.810 | 6.430 | 6.430 | 6.430 | 2,675,000 |
| 2025-03-18 | 6.560 | 6.890 | 6.520 | 6.730 | 6.730 | 3,105,000 |
| 2025-03-17 | 6.350 | 6.820 | 6.340 | 6.560 | 6.560 | 3,345,000 |
| 2025-03-14 | 6.430 | 6.520 | 5.960 | 6.350 | 6.350 | 3,467,500 |
| 2025-03-13 | 6.650 | 6.740 | 6.360 | 6.460 | 6.460 | 2,262,500 |
| 2025-03-12 | 6.320 | 6.760 | 6.320 | 6.690 | 6.690 | 2,985,000 |
| 2025-03-11 | 6.650 | 6.650 | 6.260 | 6.310 | 6.310 | 2,221,250 |
| 2025-03-10 | 6.550 | 6.710 | 6.480 | 6.610 | 6.610 | 5,355,000 |
| 2025-03-07 | 6.650 | 6.750 | 6.500 | 6.620 | 6.620 | 1,760,000 |
| 2025-03-06 | 6.400 | 6.550 | 6.220 | 6.500 | 6.500 | 2,795,000 |
| 2025-03-05 | 6.530 | 6.710 | 6.180 | 6.290 | 6.290 | 2,628,534 |
| 2025-03-04 | 6.770 | 6.940 | 6.510 | 6.530 | 6.530 | 3,570,000 |
| 2025-03-03 | 6.610 | 6.930 | 6.200 | 6.770 | 6.770 | 4,485,000 |
| 2025-02-28 | 6.220 | 6.650 | 6.110 | 6.650 | 6.650 | 7,874,635 |
| 2025-02-27 | 6.200 | 6.500 | 6.200 | 6.250 | 6.250 | 1,445,000 |
| 2025-02-26 | 6.290 | 6.390 | 6.200 | 6.200 | 6.200 | 1,296,466 |
| 2025-02-25 | 6.320 | 6.690 | 6.100 | 6.340 | 6.340 | 1,927,500 |
| 2025-02-24 | 6.840 | 6.840 | 6.050 | 6.400 | 6.400 | 3,810,000 |
| 2025-02-21 | 7.180 | 7.290 | 6.760 | 6.840 | 6.840 | 2,800,507 |
| 2025-02-20 | 7.430 | 7.580 | 7.120 | 7.180 | 7.180 | 1,065,000 |
| 2025-02-19 | 7.730 | 7.890 | 7.470 | 7.490 | 7.490 | 1,002,500 |
| 2025-02-18 | 7.580 | 7.740 | 7.510 | 7.730 | 7.730 | 1,292,500 |
| 2025-02-17 | 7.650 | 7.800 | 7.150 | 7.580 | 7.580 | 1,195,000 |
| 2025-02-14 | 7.450 | 7.800 | 7.200 | 7.650 | 7.650 | 3,957,500 |
| 2025-02-13 | 6.990 | 7.750 | 6.910 | 7.540 | 7.540 | 2,384,500 |
| 2025-02-12 | 7.000 | 7.060 | 6.720 | 7.050 | 7.050 | 2,652,500 |
| 2025-02-11 | 7.130 | 7.360 | 6.800 | 6.990 | 6.990 | 1,335,000 |
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.