Skip to main content
XXF Group Holdings Limited (HKG:2473)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.200
+0.010 (0.84%)
Mar 10, 2026, 3:45 PM HKT

XXF Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261.221.261.211.22-2.52%62,697,500
Mar 9, 20261.211.321.151.191.19-3.25%313,670,000
Mar 6, 20261.361.441.221.231.23-9.56%448,327,500
Mar 5, 20261.541.741.361.361.36-11.69%1,012,095,000
Mar 4, 20261.221.621.221.541.5425.20%1,546,003,000
Mar 3, 20261.041.380.951.231.2320.59%1,372,660,000
Mar 2, 20261.161.161.021.021.02-15.00%281,580,000
Feb 27, 20261.231.251.191.201.20-3.23%162,327,500
Feb 26, 20261.291.331.231.241.24-5.34%125,537,500
Feb 25, 20261.391.391.291.311.31-5.07%118,245,000
Feb 24, 20261.371.411.331.381.382.22%147,427,500
Feb 23, 20261.361.381.271.351.35-0.74%15,077,500
Feb 20, 20261.561.571.351.361.36-11.69%24,336,100
Feb 16, 20261.401.581.321.541.5413.24%30,673,600
Feb 13, 20261.521.561.351.361.36-11.69%407,912,500
Feb 12, 20261.711.731.481.541.54-4.35%444,328,900
Feb 11, 20261.861.891.581.611.61-12.02%420,611,500
Feb 10, 20261.902.001.821.831.83-4.69%301,288,900
Feb 9, 20262.082.161.901.921.92-5.88%266,265,000
Feb 6, 20262.062.272.032.042.040.49%397,500,000
Feb 5, 20262.352.372.012.032.03-14.35%374,835,000
Feb 4, 20262.973.112.062.372.37-21.00%571,508,000
Feb 3, 20263.103.872.893.003.00-1.64%544,155,600
Feb 2, 202611.3511.592.693.053.05-73.25%468,072,700
Jan 30, 202611.5011.9811.2011.4011.40-1.55%11,415,000
Jan 29, 202611.9012.6011.4811.5811.58-2.11%13,117,500
Jan 28, 202614.0014.5011.6311.8311.83-14.46%22,340,910
Jan 27, 202613.9714.4013.7313.8313.83-0.65%10,227,500
Jan 26, 202613.7915.2513.7313.9213.920.80%19,662,500
Jan 23, 202614.3414.7413.3013.8113.81-3.70%39,033,590
Jan 22, 202615.2015.9613.8114.3414.34-3.82%14,972,500
Jan 21, 202612.9015.2012.0014.9114.9115.22%27,239,630
Jan 20, 202610.6012.9510.1812.9412.9420.48%45,914,790
Jan 19, 20269.8011.209.8010.7410.7410.84%16,491,390
Jan 16, 20268.579.778.509.699.6913.07%10,032,600
Jan 15, 20269.009.208.508.578.57-4.78%10,562,190
Jan 14, 20269.529.908.959.009.00-5.86%16,315,850
Jan 13, 20268.7510.148.759.569.569.38%38,290,550
Jan 12, 20267.838.797.828.748.7411.91%13,752,500
Jan 9, 20267.898.007.697.817.81-0.89%8,863,500
Jan 8, 20268.158.157.867.887.88-3.31%4,542,500
Jan 7, 20268.058.268.018.158.150.62%7,232,500
Jan 6, 20267.938.287.938.108.102.40%6,650,937
Jan 5, 20267.818.057.757.917.911.28%14,842,500
Jan 2, 20267.998.007.757.817.81-2.25%1,977,500
Dec 31, 20257.998.157.857.997.990.13%2,930,000
Dec 30, 20258.108.257.987.987.98-1.60%2,165,000
Dec 29, 20258.158.307.988.118.11-0.98%2,792,500
Dec 24, 20258.148.207.918.198.190.61%902,500
Dec 23, 20258.338.548.148.148.14-2.16%8,647,500
Dec 22, 20258.298.427.938.328.320.36%3,735,000
Dec 19, 20258.478.708.198.298.29-2.01%11,582,500
Dec 18, 20258.268.778.268.468.461.93%4,899,000
Dec 17, 20258.158.358.108.308.301.84%7,958,264
Dec 16, 20258.078.277.788.158.15-0.97%2,540,000
Dec 15, 20258.158.377.988.238.231.23%997,500
Dec 12, 20257.988.167.918.138.131.88%5,830,000
Dec 11, 20257.958.087.957.987.98-0.13%590,000
Dec 10, 20257.848.087.797.997.991.78%870,000
Dec 9, 20258.128.227.817.857.85-4.50%1,417,822
Dec 8, 20258.108.318.108.228.221.48%865,644
Dec 5, 20258.278.378.108.108.10-2.06%4,189,224
Dec 4, 20258.508.908.178.278.27-2.71%7,195,000
Dec 3, 20258.568.778.428.508.50-0.47%2,280,000
Dec 2, 20258.428.658.208.548.541.43%7,172,500
Dec 1, 20258.008.477.918.428.425.65%7,745,000
Nov 28, 20257.798.047.747.977.972.31%7,495,000
Nov 27, 20257.947.957.787.797.79-1.64%1,480,000
Nov 26, 20257.958.067.747.927.92-0.38%2,600,000
Nov 25, 20258.108.227.927.957.95-1.49%1,467,494
Nov 24, 20258.088.357.918.078.07-0.12%8,680,000
Nov 21, 20258.308.547.928.088.08-3.81%2,710,000
Nov 20, 20257.918.907.808.408.406.19%6,550,000
Nov 19, 20257.858.157.707.917.910.76%6,538,811
Nov 18, 20258.008.227.707.857.85-2.97%1,492,500
Nov 17, 20257.958.227.578.098.091.76%11,396,000
Nov 14, 20258.618.617.927.957.95-6.47%3,255,000
Nov 13, 20259.119.118.488.508.50-5.03%2,442,500
Nov 12, 20259.409.408.868.958.95-4.38%1,620,322
Nov 11, 20259.309.549.079.369.360.43%6,890,000
Nov 10, 20259.509.469.209.329.32-0.53%5,475,000
Nov 7, 20259.389.499.149.379.37-0.11%6,597,505
Nov 6, 20259.769.899.169.389.38-3.89%6,873,697
Nov 5, 20259.679.909.619.769.760.93%1,722,500
Nov 4, 20259.659.809.519.679.670.31%1,587,000
Nov 3, 20259.399.779.389.649.641.37%2,741,426
Oct 31, 20259.009.588.759.519.515.67%5,469,822
Oct 30, 20258.899.098.249.009.000.45%8,915,000
Oct 28, 20259.219.218.908.968.96-1.65%3,437,500
Oct 27, 20259.209.338.989.119.11-1.51%2,775,000
Oct 24, 20259.369.429.189.259.25-1.18%4,578,689
Oct 23, 20259.309.409.059.369.360.11%3,782,500
Oct 22, 20259.359.588.919.359.35-0.21%5,212,500
Oct 21, 20259.399.679.269.379.37-0.53%5,127,500
Oct 20, 20259.4010.009.129.429.420.21%1,945,000
Oct 17, 20259.8910.109.279.409.40-4.95%3,470,000
Oct 16, 202510.0010.539.789.899.89-1.69%6,547,500
Oct 15, 202510.6910.879.5310.0610.06-6.94%13,917,500
Oct 14, 202510.1011.1010.1010.8110.816.50%24,575,000
Oct 13, 202510.0410.208.7110.1510.15-0.39%4,737,500