XXF Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 17.600 | 18.380 | 16.200 | 16.200 | 5.400 | 1,117,500 |
| 2024-11-07 | 15.980 | 17.960 | 15.980 | 17.600 | 5.867 | 1,295,000 |
| 2024-11-06 | 16.200 | 16.800 | 16.060 | 16.260 | 5.420 | 982,500 |
| 2024-11-05 | 14.980 | 16.400 | 14.640 | 16.200 | 5.400 | 2,860,000 |
| 2024-11-04 | 15.800 | 16.700 | 15.000 | 15.240 | 5.080 | 465,000 |
| 2024-11-01 | 17.780 | 17.900 | 13.800 | 16.020 | 5.340 | 1,585,000 |
| 2024-10-31 | 17.700 | 18.700 | 17.660 | 17.780 | 5.927 | 1,120,000 |
| 2024-10-30 | 16.220 | 17.880 | 16.180 | 17.800 | 5.933 | 892,500 |
| 2024-10-29 | 15.200 | 16.500 | 15.000 | 16.400 | 5.467 | 1,015,000 |
| 2024-10-28 | 14.880 | 15.460 | 14.600 | 15.340 | 5.113 | 985,000 |
| 2024-10-25 | 13.840 | 14.940 | 13.740 | 14.940 | 4.980 | 897,500 |
| 2024-10-24 | 13.000 | 14.080 | 12.820 | 13.900 | 4.633 | 1,185,000 |
| 2024-10-23 | 12.800 | 13.180 | 12.600 | 13.100 | 4.367 | 845,000 |
| 2024-10-22 | 12.200 | 12.820 | 11.920 | 12.740 | 4.247 | 1,447,500 |
| 2024-10-21 | 11.800 | 12.300 | 11.500 | 12.200 | 4.067 | 940,000 |
| 2024-10-18 | 11.000 | 12.020 | 10.860 | 11.980 | 3.993 | 1,865,000 |
| 2024-10-17 | 10.340 | 11.160 | 10.140 | 11.000 | 3.667 | 1,065,000 |
| 2024-10-16 | 9.700 | 10.500 | 9.520 | 10.460 | 3.487 | 2,577,500 |
| 2024-10-15 | 9.760 | 10.080 | 9.630 | 9.660 | 3.220 | 502,500 |
| 2024-10-14 | 9.950 | 10.140 | 9.570 | 10.000 | 3.333 | 1,005,000 |
| 2024-10-10 | 9.450 | 10.100 | 9.230 | 10.100 | 3.367 | 1,030,000 |
| 2024-10-09 | 9.050 | 9.450 | 8.850 | 9.450 | 3.150 | 2,450,000 |
| 2024-10-08 | 8.500 | 9.020 | 8.370 | 9.000 | 3.000 | 860,000 |
| 2024-10-07 | 8.750 | 9.010 | 8.300 | 8.430 | 2.810 | 1,660,000 |
| 2024-10-04 | 8.910 | 9.120 | 8.550 | 8.720 | 2.907 | 904,900 |
| 2024-10-03 | 8.710 | 9.140 | 8.700 | 8.910 | 2.970 | 1,585,000 |
| 2024-10-02 | 8.750 | 9.200 | 8.570 | 8.860 | 2.953 | 1,737,500 |
| 2024-09-30 | 8.700 | 8.950 | 8.450 | 8.880 | 2.960 | 875,000 |
| 2024-09-27 | 8.500 | 9.080 | 8.500 | 8.700 | 2.900 | 1,152,500 |
| 2024-09-26 | 9.040 | 9.280 | 8.330 | 8.500 | 2.833 | 1,545,000 |
| 2024-09-25 | 9.030 | 9.380 | 8.850 | 9.040 | 3.013 | 1,272,500 |
| 2024-09-24 | 8.600 | 9.070 | 8.500 | 9.030 | 3.010 | 1,027,500 |
| 2024-09-23 | 7.800 | 8.800 | 7.800 | 8.680 | 2.893 | 1,150,000 |
| 2024-09-20 | 7.650 | 7.900 | 7.570 | 7.900 | 2.633 | 1,000,000 |
| 2024-09-19 | 7.500 | 7.900 | 7.400 | 7.650 | 2.550 | 1,307,500 |
| 2024-09-17 | 7.650 | 7.710 | 7.450 | 7.450 | 2.483 | 2,172,500 |
| 2024-09-16 | 7.520 | 7.800 | 7.520 | 7.770 | 2.590 | 750,625 |
| 2024-09-13 | 7.580 | 7.850 | 7.500 | 7.540 | 2.513 | 4,820,000 |
| 2024-09-12 | 7.500 | 7.990 | 7.450 | 7.580 | 2.527 | 2,532,500 |
| 2024-09-11 | 7.600 | 7.690 | 7.460 | 7.550 | 2.517 | 882,500 |
| 2024-09-10 | 7.660 | 7.800 | 7.570 | 7.660 | 2.553 | 207,500 |
| 2024-09-09 | 7.700 | 8.070 | 7.390 | 7.660 | 2.553 | 1,785,000 |
| 2024-09-05 | 7.900 | 8.390 | 7.500 | 7.780 | 2.593 | 1,395,000 |
| 2024-09-04 | 8.680 | 9.000 | 7.850 | 7.900 | 2.633 | 2,875,000 |
| 2024-09-03 | 8.700 | 9.180 | 8.600 | 8.690 | 2.897 | 2,385,200 |
| 2024-09-02 | 7.800 | 8.720 | 7.750 | 8.700 | 2.900 | 1,992,500 |
| 2024-08-30 | 7.500 | 7.800 | 7.260 | 7.800 | 2.600 | 1,140,000 |
| 2024-08-29 | 7.490 | 7.700 | 7.000 | 7.550 | 2.517 | 1,480,000 |
| 2024-08-28 | 7.440 | 7.600 | 7.010 | 7.570 | 2.523 | 2,762,500 |
| 2024-08-27 | 7.600 | 7.840 | 7.400 | 7.600 | 2.533 | 902,500 |
| 2024-08-26 | 7.150 | 7.600 | 7.000 | 7.600 | 2.533 | 1,412,500 |
| 2024-08-23 | 6.920 | 7.140 | 6.890 | 7.110 | 2.370 | 777,500 |
| 2024-08-22 | 6.950 | 7.040 | 6.810 | 7.010 | 2.337 | 1,125,000 |
| 2024-08-21 | 7.100 | 7.150 | 6.900 | 7.050 | 2.350 | 1,245,000 |
| 2024-08-20 | 7.050 | 7.210 | 6.950 | 7.150 | 2.383 | 205,000 |
| 2024-08-19 | 7.000 | 7.330 | 6.990 | 7.080 | 2.360 | 845,000 |
| 2024-08-16 | 6.680 | 7.030 | 6.660 | 7.000 | 2.333 | 612,500 |
| 2024-08-15 | 6.560 | 7.000 | 6.560 | 6.720 | 2.240 | 445,000 |
| 2024-08-14 | 6.320 | 6.670 | 6.100 | 6.590 | 2.197 | 1,075,000 |
| 2024-08-13 | 6.450 | 6.690 | 6.230 | 6.320 | 2.107 | 1,097,500 |
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.