Skip to main content
XJ International Holdings Co., Ltd. (HKG:1765)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.146
+0.010 (7.35%)
Apr 29, 2026, 4:08 PM HKT

XJ International Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.140.160.140.150.157.35%11,022,000
Apr 28, 20260.160.160.110.140.14-12.26%54,415,000
Apr 27, 20260.160.160.150.160.16-3.73%4,824,000
Apr 24, 20260.160.160.160.160.161.26%3,288,000
Apr 23, 20260.160.160.160.160.16-0.63%780,000
Apr 22, 20260.160.160.160.160.16-0.62%2,022,000
Apr 21, 20260.160.160.160.160.161.90%1,402,000
Apr 20, 20260.160.160.160.160.16-1.25%2,734,000
Apr 17, 20260.160.170.160.160.16-1.23%2,464,000
Apr 16, 20260.160.160.160.160.163.85%510,000
Apr 15, 20260.160.160.160.160.16-4.29%4,278,000
Apr 14, 20260.170.170.160.160.16-2.98%1,734,000
Apr 13, 20260.170.170.170.170.17-2,224,000
Apr 10, 20260.170.170.170.170.171.20%158,000
Apr 9, 20260.170.170.170.170.170.61%1,226,000
Apr 8, 20260.160.170.160.170.171.23%540,000
Apr 2, 20260.160.160.160.160.16-0.61%282,000
Apr 1, 20260.160.170.160.160.161.23%918,000
Mar 31, 20260.170.170.160.160.16-4.14%498,000
Mar 30, 20260.170.170.170.170.17-3.98%802,000
Mar 27, 20260.180.190.180.180.18-1.12%2,680,000
Mar 26, 20260.190.190.180.180.18-4.30%884,000
Mar 25, 20260.180.190.180.190.190.54%998,000
Mar 24, 20260.170.190.170.190.196.32%8,450,000
Mar 23, 20260.170.180.160.170.171.75%17,903,330
Mar 20, 20260.170.170.170.170.173.01%2,943,667
Mar 19, 20260.170.170.160.170.17-0.60%1,310,000
Mar 18, 20260.160.170.160.170.172.45%1,432,000
Mar 17, 20260.160.170.160.160.16-518,000
Mar 16, 20260.160.170.160.160.16-1.81%9,470,000
Mar 13, 20260.160.170.160.170.173.75%7,762,000
Mar 12, 20260.160.160.160.160.161.91%4,564,500
Mar 11, 20260.160.170.150.160.16-4.27%21,938,000
Mar 10, 20260.170.170.160.160.16-3.53%8,436,000
Mar 9, 20260.160.170.160.170.174.29%3,332,000
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