XXF Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 7.300 | 7.340 | 7.010 | 7.130 | 7.130 | 1,545,000 |
| 2025-02-07 | 6.550 | 7.350 | 6.390 | 7.300 | 7.300 | 2,352,500 |
| 2025-02-06 | 6.070 | 6.670 | 5.980 | 6.630 | 6.630 | 3,437,500 |
| 2025-02-05 | 5.760 | 6.210 | 5.660 | 6.070 | 6.070 | 2,327,500 |
| 2025-02-04 | 5.600 | 6.000 | 5.450 | 5.840 | 5.840 | 1,660,000 |
| 2025-02-03 | 5.300 | 5.790 | 5.240 | 5.690 | 5.690 | 2,540,000 |
| 2025-01-28 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 1,207,500 |
| 2025-01-27 | 5.020 | 5.470 | 4.910 | 5.400 | 5.400 | 4,260,000 |
| 2025-01-24 | 4.990 | 5.130 | 4.990 | 5.060 | 5.060 | 1,052,500 |
| 2025-01-23 | 5.060 | 5.140 | 4.990 | 5.030 | 5.030 | 902,500 |
| 2025-01-22 | 5.080 | 5.230 | 5.040 | 5.090 | 5.090 | 1,040,000 |
| 2025-01-21 | 5.110 | 5.190 | 5.040 | 5.140 | 5.140 | 797,500 |
| 2025-01-20 | 5.080 | 5.150 | 4.970 | 5.110 | 5.110 | 2,925,000 |
| 2025-01-17 | 5.050 | 5.190 | 4.950 | 5.140 | 5.140 | 3,830,000 |
| 2025-01-16 | 4.850 | 5.100 | 4.850 | 5.100 | 5.100 | 1,837,500 |
| 2025-01-15 | 4.900 | 5.090 | 4.820 | 4.900 | 4.900 | 4,075,000 |
| 2025-01-14 | 5.030 | 5.150 | 4.870 | 4.950 | 4.950 | 3,297,500 |
| 2025-01-13 | 5.150 | 5.180 | 4.900 | 5.080 | 5.080 | 947,500 |
| 2025-01-10 | 4.950 | 5.280 | 4.900 | 5.150 | 5.150 | 3,015,000 |
| 2025-01-09 | 5.050 | 5.440 | 4.910 | 5.000 | 5.000 | 3,146,500 |
| 2025-01-08 | 4.700 | 5.300 | 4.670 | 5.120 | 5.120 | 4,732,500 |
| 2025-01-07 | 4.500 | 4.700 | 4.310 | 4.700 | 4.700 | 5,647,500 |
| 2025-01-06 | 4.350 | 4.500 | 4.310 | 4.500 | 4.500 | 3,657,500 |
| 2025-01-03 | 4.580 | 4.640 | 4.210 | 4.420 | 4.420 | 6,130,000 |
| 2025-01-02 | 4.500 | 4.630 | 4.390 | 4.580 | 4.580 | 7,077,500 |
| 2024-12-31 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 1,432,500 |
| 2024-12-30 | 4.650 | 4.700 | 4.190 | 4.340 | 4.340 | 7,412,500 |
| 2024-12-27 | 4.500 | 4.690 | 4.330 | 4.690 | 4.690 | 3,375,000 |
| 2024-12-24 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 1,392,500 |
| 2024-12-23 | 4.300 | 4.600 | 4.180 | 4.420 | 4.420 | 3,245,000 |
| 2024-12-20 | 4.490 | 4.580 | 4.070 | 4.360 | 4.360 | 6,537,500 |
| 2024-12-19 | 4.430 | 4.940 | 4.410 | 4.550 | 4.550 | 3,412,499 |
| 2024-12-18 | 4.700 | 4.700 | 4.220 | 4.430 | 4.430 | 7,005,000 |
| 2024-12-17 | 4.630 | 4.840 | 4.500 | 4.710 | 4.710 | 14,175,000 |
| 2024-12-16 | 4.760 | 4.950 | 4.600 | 4.640 | 4.640 | 967,500 |
| 2024-12-13 | 4.650 | 4.900 | 4.600 | 4.820 | 4.820 | 1,162,500 |
| 2024-12-12 | 4.700 | 4.950 | 4.640 | 4.730 | 4.730 | 1,423,290 |
| 2024-12-11 | 4.480 | 5.000 | 4.460 | 4.800 | 4.800 | 1,170,000 |
| 2024-12-10 | 4.450 | 4.750 | 4.100 | 4.480 | 4.480 | 10,117,500 |
| 2024-12-09 | 4.710 | 4.840 | 4.390 | 4.410 | 4.410 | 1,582,500 |
| 2024-12-06 | 4.900 | 5.000 | 4.490 | 4.710 | 4.710 | 2,002,500 |
| 2024-12-05 | 4.750 | 5.300 | 4.600 | 4.900 | 4.900 | 452,501 |
| 2024-12-04 | 15.000 | 15.240 | 14.260 | 14.260 | 4.753 | 395,000 |
| 2024-12-03 | 14.880 | 15.340 | 14.600 | 15.000 | 5.000 | 1,122,500 |
| 2024-12-02 | 14.800 | 15.260 | 14.600 | 15.020 | 5.007 | 1,155,000 |
| 2024-11-29 | 15.140 | 15.680 | 14.380 | 15.000 | 5.000 | 1,132,500 |
| 2024-11-28 | 15.700 | 16.000 | 14.880 | 15.340 | 5.113 | 432,500 |
| 2024-11-27 | 15.500 | 16.200 | 15.340 | 15.860 | 5.287 | 835,270 |
| 2024-11-26 | 15.620 | 16.100 | 15.500 | 15.500 | 5.167 | 865,300 |
| 2024-11-25 | 15.940 | 17.580 | 15.620 | 15.620 | 5.207 | 2,570,000 |
| 2024-11-22 | 15.240 | 16.200 | 15.240 | 16.080 | 5.360 | 1,332,500 |
| 2024-11-21 | 15.860 | 16.060 | 15.480 | 15.480 | 5.160 | 3,412,500 |
| 2024-11-20 | 15.700 | 15.980 | 15.100 | 15.980 | 5.327 | 3,082,500 |
| 2024-11-19 | 15.300 | 15.820 | 15.100 | 15.720 | 5.240 | 2,095,000 |
| 2024-11-18 | 15.200 | 15.980 | 15.040 | 15.360 | 5.120 | 2,560,000 |
| 2024-11-15 | 14.980 | 15.400 | 14.500 | 15.200 | 5.067 | 2,565,000 |
| 2024-11-14 | 14.920 | 15.500 | 14.880 | 15.120 | 5.040 | 2,222,359 |
| 2024-11-13 | 14.900 | 15.660 | 14.700 | 15.120 | 5.040 | 522,500 |
| 2024-11-12 | 14.260 | 15.300 | 13.900 | 15.040 | 5.013 | 1,287,500 |
| 2024-11-11 | 16.200 | 17.100 | 14.020 | 14.260 | 4.753 | 2,320,000 |
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.