XXF Group Holdings Limited (HKG:2473)
Hong Kong
· Delayed Price · Currency is HKD 11.42
-0.86 (-7.00%)
Sep 26, 2025, 4:08 PM HKT
XXF Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.25 | 12.83 | 10.44 | 11.42 | 11.42 | -7.00% | 31,192,500 |
| Sep 25, 2025 | 12.46 | 12.99 | 12.10 | 12.28 | 12.28 | -2.54% | 11,950,000 |
| Sep 24, 2025 | 11.46 | 13.17 | 11.46 | 12.60 | 12.60 | 8.62% | 37,782,500 |
| Sep 23, 2025 | 11.32 | 11.99 | 11.18 | 11.60 | 11.60 | 1.05% | 18,699,000 |
| Sep 22, 2025 | 9.90 | 11.68 | 9.90 | 11.48 | 11.48 | 15.61% | 25,732,500 |
| Sep 19, 2025 | 10.10 | 10.48 | 9.93 | 9.93 | 9.93 | -3.31% | 10,517,500 |
| Sep 18, 2025 | 10.54 | 11.42 | 9.41 | 10.27 | 10.27 | -2.65% | 43,132,608 |
| Sep 17, 2025 | 9.41 | 13.34 | 9.29 | 10.55 | 10.55 | 11.40% | 70,536,900 |
| Sep 16, 2025 | 9.35 | 9.63 | 9.16 | 9.47 | 9.47 | 0.32% | 5,052,500 |
| Sep 15, 2025 | 9.15 | 9.85 | 8.89 | 9.44 | 9.44 | 2.61% | 7,526,500 |
| Sep 12, 2025 | 9.05 | 9.39 | 8.80 | 9.20 | 9.20 | 1.32% | 10,552,500 |
| Sep 11, 2025 | 8.68 | 9.36 | 8.13 | 9.08 | 9.08 | 5.58% | 12,310,480 |
| Sep 10, 2025 | 7.47 | 8.67 | 7.42 | 8.60 | 8.60 | 15.13% | 12,949,000 |
| Sep 9, 2025 | 7.65 | 8.50 | 7.18 | 7.47 | 7.47 | 0.40% | 11,525,000 |
| Sep 8, 2025 | 7.77 | 7.77 | 6.90 | 7.44 | 7.44 | -4.25% | 9,472,500 |
| Sep 5, 2025 | 6.79 | 7.89 | 6.72 | 7.77 | 7.77 | 13.60% | 3,712,500 |
| Sep 4, 2025 | 6.99 | 7.11 | 6.73 | 6.84 | 6.84 | -2.29% | 3,267,500 |
| Sep 3, 2025 | 6.90 | 7.34 | 6.76 | 7.00 | 7.00 | 2.04% | 2,125,000 |
| Sep 2, 2025 | 6.80 | 7.10 | 6.80 | 6.86 | 6.86 | 0.88% | 3,092,500 |
| Sep 1, 2025 | 6.95 | 7.01 | 6.66 | 6.80 | 6.80 | -2.86% | 6,067,500 |
| Aug 29, 2025 | 6.72 | 7.20 | 6.71 | 7.00 | 7.00 | 4.17% | 2,352,500 |
| Aug 28, 2025 | 7.34 | 7.41 | 6.69 | 6.72 | 6.72 | -8.45% | 4,035,000 |
| Aug 27, 2025 | 8.13 | 8.31 | 7.05 | 7.34 | 7.34 | -9.72% | 11,240,480 |
| Aug 26, 2025 | 8.06 | 8.65 | 8.05 | 8.13 | 8.13 | 0.87% | 9,430,000 |
| Aug 25, 2025 | 7.56 | 8.18 | 7.56 | 8.06 | 8.06 | 5.22% | 2,842,500 |
| Aug 22, 2025 | 7.96 | 8.38 | 7.60 | 7.66 | 7.66 | -4.49% | 3,617,500 |
| Aug 21, 2025 | 7.95 | 8.34 | 7.80 | 8.02 | 8.02 | 1.01% | 2,870,000 |
| Aug 20, 2025 | 8.54 | 8.54 | 7.75 | 7.94 | 7.94 | -8.31% | 6,640,000 |
| Aug 19, 2025 | 8.49 | 8.80 | 8.35 | 8.66 | 8.66 | 1.64% | 3,132,500 |
| Aug 18, 2025 | 8.10 | 9.03 | 8.10 | 8.52 | 8.52 | 3.65% | 3,427,500 |
| Aug 15, 2025 | 8.09 | 8.41 | 8.00 | 8.22 | 8.22 | 1.86% | 4,027,500 |
| Aug 14, 2025 | 7.25 | 8.10 | 7.21 | 8.07 | 8.07 | 12.40% | 4,656,336 |
| Aug 13, 2025 | 6.77 | 7.26 | 6.64 | 7.18 | 7.18 | 6.21% | 2,822,000 |
| Aug 12, 2025 | 6.07 | 6.76 | 6.00 | 6.76 | 6.76 | 11.18% | 2,872,500 |
| Aug 11, 2025 | 6.12 | 6.19 | 5.81 | 6.08 | 6.08 | -0.65% | 1,570,000 |
| Aug 8, 2025 | 6.10 | 6.28 | 6.06 | 6.12 | 6.12 | -0.65% | 2,665,000 |
| Aug 7, 2025 | 6.02 | 6.22 | 6.00 | 6.16 | 6.16 | 2.33% | 2,415,000 |
| Aug 6, 2025 | 6.01 | 6.12 | 5.97 | 6.02 | 6.02 | -0.66% | 2,122,500 |
| Aug 5, 2025 | 6.07 | 6.11 | 5.93 | 6.06 | 6.06 | -0.16% | 1,067,500 |
| Aug 4, 2025 | 6.06 | 6.24 | 6.00 | 6.07 | 6.07 | 0.17% | 855,000 |
| Aug 1, 2025 | 6.20 | 6.38 | 6.05 | 6.06 | 6.06 | -2.73% | 1,455,000 |
| Jul 31, 2025 | 6.30 | 6.50 | 6.13 | 6.23 | 6.23 | -1.42% | 1,110,000 |
| Jul 30, 2025 | 6.44 | 6.62 | 6.25 | 6.32 | 6.32 | -2.32% | 1,435,000 |
| Jul 29, 2025 | 6.65 | 6.86 | 6.45 | 6.47 | 6.47 | -4.01% | 1,307,500 |
| Jul 28, 2025 | 6.75 | 6.94 | 6.60 | 6.74 | 6.74 | -1.75% | 1,735,000 |
| Jul 25, 2025 | 6.87 | 7.11 | 6.85 | 6.86 | 6.86 | -1.15% | 3,527,500 |
| Jul 24, 2025 | 6.73 | 7.26 | 6.73 | 6.94 | 6.94 | 3.43% | 4,402,500 |
| Jul 23, 2025 | 6.93 | 6.95 | 6.50 | 6.71 | 6.71 | -3.17% | 3,330,000 |
| Jul 22, 2025 | 6.60 | 7.00 | 6.60 | 6.93 | 6.93 | 4.21% | 3,347,500 |
| Jul 21, 2025 | 6.52 | 6.77 | 6.30 | 6.65 | 6.65 | 3.91% | 3,990,000 |