XXF Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.244	0.285	0.239	0.270	0.270	234,432,500
2026-10-22	0.275	0.275	0.239	0.242	0.242	125,595,000
2026-10-21	0.300	0.305	0.270	0.275	0.275	63,157,500
2026-10-20	0.320	0.320	0.295	0.300	0.300	57,200,000
2026-10-16	0.330	0.340	0.320	0.320	0.320	44,785,000
2026-10-15	0.340	0.350	0.325	0.330	0.330	24,997,500
2026-10-14	0.350	0.360	0.345	0.350	0.350	25,485,000
2026-10-13	0.370	0.370	0.345	0.350	0.350	24,431,834
2026-10-12	0.385	0.385	0.365	0.370	0.370	13,365,000
2026-10-09	0.390	0.395	0.380	0.380	0.380	21,960,000
2026-10-08	0.385	0.395	0.375	0.390	0.390	25,405,000
2026-10-07	0.405	0.405	0.385	0.400	0.400	5,755,000
2026-10-06	0.405	0.450	0.395	0.425	0.425	5,772,500
2026-10-05	0.385	0.410	0.370	0.405	0.405	4,492,500
2026-10-02	0.380	0.425	0.365	0.380	0.380	6,960,000
2026-09-30	0.385	0.390	0.380	0.385	0.385	9,857,500
2026-09-29	0.380	0.390	0.370	0.385	0.385	23,877,500
2026-09-28	0.400	0.400	0.370	0.375	0.375	40,552,500
2026-09-25	0.405	0.405	0.390	0.390	0.390	770,000
2026-09-24	0.410	0.415	0.400	0.400	0.400	25,747,500
2026-09-23	0.410	0.420	0.405	0.405	0.405	33,145,000
2026-09-22	0.420	0.420	0.405	0.410	0.410	38,550,000
2026-09-21	0.415	0.430	0.415	0.415	0.415	42,685,000
2026-09-18	0.430	0.445	0.415	0.415	0.415	58,785,000
2026-09-17	0.430	0.440	0.430	0.430	0.430	10,900,000
2026-09-16	0.435	0.440	0.430	0.435	0.435	10,445,000
2026-09-15	0.455	0.465	0.430	0.430	0.430	37,772,500
2026-09-14	0.480	0.495	0.450	0.460	0.460	38,537,500
2026-09-11	0.460	0.485	0.445	0.475	0.475	78,462,492
2026-09-10	0.430	0.455	0.425	0.455	0.455	69,763,984
2026-09-09	0.460	0.460	0.430	0.430	0.430	53,995,000
2026-09-08	0.470	0.475	0.450	0.455	0.455	34,912,500
2026-09-07	0.470	0.480	0.465	0.470	0.470	20,525,000
2026-09-04	0.450	0.475	0.450	0.475	0.475	57,450,000
2026-09-03	0.455	0.455	0.445	0.450	0.450	24,567,500
2026-09-02	0.455	0.455	0.445	0.455	0.455	23,560,000
2026-09-01	0.455	0.480	0.450	0.455	0.455	60,930,000
2026-08-31	0.455	0.460	0.440	0.455	0.455	35,382,500
2026-08-28	0.450	0.455	0.445	0.450	0.450	20,772,500
2026-08-27	0.445	0.450	0.435	0.450	0.450	26,725,000
2026-08-26	0.445	0.470	0.440	0.445	0.445	87,945,000
2026-08-25	0.440	0.440	0.430	0.440	0.440	21,052,500
2026-08-24	0.440	0.460	0.430	0.435	0.435	47,987,500
2026-08-21	0.440	0.445	0.435	0.440	0.440	34,715,000
2026-08-20	0.440	0.445	0.425	0.435	0.435	30,265,000
2026-08-19	0.450	0.465	0.430	0.430	0.430	93,385,000
2026-08-18	0.475	0.475	0.450	0.450	0.450	61,590,000
2026-08-17	0.460	0.475	0.450	0.470	0.470	67,720,000
2026-08-14	0.460	0.465	0.450	0.450	0.450	40,290,000
2026-08-13	0.460	0.465	0.455	0.455	0.455	27,725,000
2026-08-12	0.460	0.465	0.455	0.455	0.455	21,075,000
2026-08-11	0.470	0.470	0.455	0.460	0.460	51,880,000
2026-08-10	0.455	0.490	0.450	0.465	0.465	135,235,016
2026-08-07	0.455	0.485	0.445	0.450	0.450	100,500,000
2026-08-06	0.490	0.490	0.450	0.455	0.455	75,972,492
2026-08-05	0.470	0.510	0.460	0.490	0.490	83,375,000
2026-08-04	0.500	0.520	0.480	0.505	0.505	78,657,508
2026-08-03	0.465	0.515	0.460	0.490	0.490	114,237,508
2026-07-31	0.455	0.475	0.450	0.460	0.460	47,572,500
2026-07-30	0.450	0.470	0.450	0.455	0.455	66,975,000

Page 1 of 2 · 63 trading daysOlder →

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.