Skip to main content
XJ International Holdings Co., Ltd. (HKG:1765)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.166
-0.004 (-2.35%)
Mar 10, 2026, 2:31 PM HKT

XJ International Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.160.170.160.17-1.23%2,096,000
Mar 6, 20260.170.170.160.160.16-2.98%10,772,000
Mar 5, 20260.180.190.170.170.17-2.33%11,096,000
Mar 4, 20260.180.180.170.170.17-4.44%7,194,000
Mar 3, 20260.180.180.180.180.18-3.74%2,733,666
Mar 2, 20260.180.190.180.190.193.89%7,278,000
Feb 27, 20260.180.190.180.180.18-4.26%7,024,881
Feb 26, 20260.180.190.180.190.191.08%15,160,330
Feb 25, 20260.180.190.180.190.191.09%17,576,000
Feb 24, 20260.190.190.180.180.18-2.13%4,506,000
Feb 23, 20260.190.190.180.190.191.62%2,070,000
Feb 20, 20260.190.190.180.190.19-2,232,000
Feb 16, 20260.180.190.180.190.19-1,394,000
Feb 13, 20260.190.190.190.190.19-1,866,000
Feb 12, 20260.180.190.180.190.191.65%3,902,000
Feb 11, 20260.180.180.180.180.18-144,000
Feb 10, 20260.190.190.180.180.180.55%3,214,000
Feb 9, 20260.180.180.180.180.18-0.55%4,462,000
Feb 6, 20260.180.190.180.180.18-2.67%12,574,660
Feb 5, 20260.180.190.180.190.195.06%10,952,000
Feb 4, 20260.180.180.180.180.18-1.66%2,088,000
Feb 3, 20260.180.180.180.180.18-2,220,000
Feb 2, 20260.180.190.180.180.18-2.16%8,880,000
Jan 30, 20260.180.190.180.190.19-0.54%7,018,000
Jan 29, 20260.190.190.180.190.190.54%6,906,000
Jan 28, 20260.180.190.180.190.190.54%6,144,332
Jan 27, 20260.180.180.180.180.182.22%1,702,000
Jan 26, 20260.180.180.180.180.18-679,666
Jan 23, 20260.180.180.180.180.180.56%2,554,000
Jan 22, 20260.180.180.180.180.18-0.56%2,036,000
Jan 21, 20260.180.180.180.180.18-5,578,000
Jan 20, 20260.180.180.180.180.18-1.10%2,640,666
Jan 19, 20260.180.190.180.180.181.68%6,195,000
Jan 16, 20260.190.190.180.180.18-2.19%6,060,667
Jan 15, 20260.180.190.180.180.18-0.54%2,118,000
Jan 14, 20260.180.190.170.180.182.22%19,818,000
Jan 13, 20260.180.180.180.180.18-2.17%6,378,000
Jan 12, 20260.190.190.180.180.18-3.16%2,242,000
Jan 9, 20260.180.190.180.190.191.06%2,350,000
Jan 8, 20260.180.190.180.190.194.44%6,356,000
Jan 7, 20260.180.180.180.180.18-1.64%138,000
Jan 6, 20260.190.190.180.180.18-0.54%2,516,000
Jan 5, 20260.180.180.180.180.181.66%3,452,000
Jan 2, 20260.180.190.180.180.18-1.09%66,000
Dec 31, 20250.180.180.180.180.18-1,118,000
Dec 30, 20250.180.180.180.180.181.67%1,424,000
Dec 29, 20250.190.190.180.180.18-4.26%6,456,000
Dec 24, 20250.180.190.180.190.191.62%1,322,800
Dec 23, 20250.190.190.180.190.19-0.54%894,000
Dec 22, 20250.190.190.180.190.19-2.11%930,000
Dec 19, 20250.190.190.190.190.192.70%3,582,000
Dec 18, 20250.180.190.180.190.191.09%3,330,000
Dec 17, 20250.190.190.180.180.18-4,328,333
Dec 16, 20250.180.180.180.180.18-1.08%2,256,000
Dec 15, 20250.180.190.180.190.193.35%2,106,000
Dec 12, 20250.180.190.180.180.180.56%5,946,000
Dec 11, 20250.180.180.170.180.180.56%1,434,000
Dec 10, 20250.170.180.170.180.180.57%2,054,000
Dec 9, 20250.170.180.170.180.182.33%2,958,000
Dec 8, 20250.170.170.160.170.170.58%3,330,000
Dec 5, 20250.170.180.170.170.17-812,000
Dec 4, 20250.170.180.170.170.17-0.58%7,470,000
Dec 3, 20250.180.180.170.170.17-1.71%4,552,000
Dec 2, 20250.170.180.170.180.18-3,050,000
Dec 1, 20250.180.180.170.180.180.57%4,106,000
Nov 28, 20250.170.180.170.170.171.16%1,760,000
Nov 27, 20250.170.180.170.170.170.58%1,882,000
Nov 26, 20250.170.180.170.170.17-1,800,000
Nov 25, 20250.180.190.160.170.17-7.07%11,784,160
Nov 24, 20250.180.180.180.180.181.66%2,324,000
Nov 21, 20250.180.180.180.180.18-2,510,000
Nov 20, 20250.190.190.180.180.18-4.23%8,494,000
Nov 19, 20250.190.190.190.190.19-4,132,500
Nov 18, 20250.200.200.190.190.19-5.50%5,506,000
Nov 17, 20250.210.220.200.200.20-7.83%6,882,000
Nov 14, 20250.210.220.200.220.223.33%13,596,000
Nov 13, 20250.190.210.190.210.215.53%7,194,000
Nov 12, 20250.210.210.190.200.20-2.93%5,062,000
Nov 11, 20250.210.210.190.210.21-3,222,000
Nov 10, 20250.190.210.180.210.219.63%6,622,331
Nov 7, 20250.190.190.190.190.19-1.06%8,546,000
Nov 6, 20250.180.190.180.190.192.72%4,732,000
Nov 5, 20250.190.190.180.180.18-1.08%5,218,000
Nov 4, 20250.190.190.190.190.19-0.53%3,158,000
Nov 3, 20250.180.190.180.190.192.19%6,780,000
Oct 31, 20250.180.190.180.180.18-4,340,000
Oct 30, 20250.180.190.180.180.180.55%7,734,000
Oct 28, 20250.180.180.180.180.18-2.15%952,000
Oct 27, 20250.170.190.170.190.195.08%6,274,000
Oct 24, 20250.180.180.170.180.18-1.12%1,340,000
Oct 23, 20250.180.180.180.180.18-1.65%5,406,000
Oct 22, 20250.180.180.180.180.180.55%1,760,000
Oct 21, 20250.180.190.180.180.18-1.09%3,256,000
Oct 20, 20250.190.190.180.180.18-3,412,000
Oct 17, 20250.190.190.180.180.18-2.14%3,060,000
Oct 16, 20250.200.200.190.190.19-1.58%4,098,000
Oct 15, 20250.190.190.190.190.192.70%3,416,000
Oct 14, 20250.200.200.190.190.19-4.15%5,128,000
Oct 13, 20250.190.190.190.190.19-6,100,000
Oct 10, 20250.200.200.190.190.19-3.50%12,340,000