XXF Group Holdings Limited (HKG:2473)
Hong Kong
· Delayed Price · Currency is HKD 0.910
+0.020 (2.25%)
Apr 29, 2026, 4:08 PM HKT
XXF Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.90 | 0.94 | 0.89 | 0.91 | 0.91 | 2.25% | 107,535,000 |
| Apr 28, 2026 | 0.95 | 0.96 | 0.89 | 0.89 | 0.89 | -6.32% | 151,112,500 |
| Apr 27, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 55,897,500 |
| Apr 24, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -2.02% | 85,425,000 |
| Apr 23, 2026 | 1.01 | 1.03 | 0.98 | 0.99 | 0.99 | -1.00% | 129,657,500 |
| Apr 22, 2026 | 0.99 | 1.05 | 0.99 | 1.00 | 1.00 | 2.04% | 185,487,600 |
| Apr 21, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 62,660,000 |
| Apr 20, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 73,002,500 |
| Apr 17, 2026 | 1.00 | 1.07 | 0.96 | 1.01 | 1.01 | 1.00% | 302,910,000 |
| Apr 16, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 102,310,317 |
| Apr 15, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 98,390,000 |
| Apr 14, 2026 | 1.08 | 1.11 | 0.99 | 1.00 | 1.00 | -13.79% | 646,549,100 |
| Apr 13, 2026 | 1.13 | 1.25 | 1.11 | 1.16 | 1.16 | 2.65% | 344,238,100 |
| Apr 10, 2026 | 1.16 | 1.18 | 1.11 | 1.13 | 1.13 | - | 223,277,500 |
| Apr 9, 2026 | 1.17 | 1.21 | 1.13 | 1.13 | 1.13 | -1.74% | 127,943,000 |
| Apr 8, 2026 | 1.13 | 1.18 | 1.11 | 1.15 | 1.15 | 4.55% | 188,753,100 |
| Apr 2, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -3.51% | 143,462,500 |
| Apr 1, 2026 | 1.15 | 1.18 | 1.11 | 1.14 | 1.14 | 0.88% | 209,340,000 |
| Mar 31, 2026 | 1.10 | 1.26 | 1.09 | 1.13 | 1.13 | 3.67% | 592,167,500 |
| Mar 30, 2026 | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | -7.63% | 218,457,508 |
| Mar 27, 2026 | 1.22 | 1.24 | 1.17 | 1.18 | 1.18 | -3.28% | 162,410,415 |
| Mar 26, 2026 | 1.29 | 1.29 | 1.21 | 1.22 | 1.22 | -3.94% | 192,550,895 |
| Mar 25, 2026 | 1.32 | 1.35 | 1.25 | 1.27 | 1.27 | -2.31% | 265,050,000 |
| Mar 24, 2026 | 1.37 | 1.39 | 1.27 | 1.30 | 1.30 | -2.26% | 269,922,500 |
| Mar 23, 2026 | 1.46 | 1.54 | 1.31 | 1.33 | 1.33 | -7.64% | 367,105,000 |
| Mar 20, 2026 | 1.47 | 1.52 | 1.42 | 1.44 | 1.44 | - | 382,430,000 |
| Mar 19, 2026 | 1.42 | 1.55 | 1.40 | 1.44 | 1.44 | 0.70% | 696,307,500 |
| Mar 18, 2026 | 1.32 | 1.60 | 1.29 | 1.43 | 1.43 | 10.00% | 1,267,862,000 |
| Mar 17, 2026 | 1.36 | 1.39 | 1.27 | 1.30 | 1.30 | -5.11% | 270,060,000 |
| Mar 16, 2026 | 1.34 | 1.48 | 1.30 | 1.37 | 1.37 | 2.24% | 565,015,000 |
| Mar 13, 2026 | 1.54 | 1.70 | 1.33 | 1.34 | 1.34 | -15.19% | 1,155,266,000 |
| Mar 12, 2026 | 1.13 | 1.61 | 1.11 | 1.58 | 1.58 | 39.82% | 1,292,371,000 |
| Mar 11, 2026 | 1.20 | 1.21 | 1.12 | 1.13 | 1.13 | -5.04% | 200,742,716 |
| Mar 10, 2026 | 1.22 | 1.27 | 1.19 | 1.19 | 1.19 | - | 203,620,000 |
| Mar 9, 2026 | 1.21 | 1.32 | 1.15 | 1.19 | 1.19 | -3.25% | 313,670,000 |
| Mar 6, 2026 | 1.36 | 1.44 | 1.22 | 1.23 | 1.23 | -9.56% | 448,327,500 |
| Mar 5, 2026 | 1.54 | 1.74 | 1.36 | 1.36 | 1.36 | -11.69% | 1,012,095,000 |
| Mar 4, 2026 | 1.22 | 1.62 | 1.22 | 1.54 | 1.54 | 25.20% | 1,546,003,000 |
| Mar 3, 2026 | 1.04 | 1.38 | 0.95 | 1.23 | 1.23 | 20.59% | 1,372,660,000 |
| Mar 2, 2026 | 1.16 | 1.16 | 1.02 | 1.02 | 1.02 | -15.00% | 281,580,000 |
| Feb 27, 2026 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 162,327,500 |
| Feb 26, 2026 | 1.29 | 1.33 | 1.23 | 1.24 | 1.24 | -5.34% | 125,537,500 |
| Feb 25, 2026 | 1.39 | 1.39 | 1.29 | 1.31 | 1.31 | -5.07% | 118,245,000 |
| Feb 24, 2026 | 1.37 | 1.41 | 1.33 | 1.38 | 1.38 | 2.22% | 147,427,500 |
| Feb 23, 2026 | 1.36 | 1.38 | 1.27 | 1.35 | 1.35 | -0.74% | 15,077,500 |
| Feb 20, 2026 | 1.56 | 1.57 | 1.35 | 1.36 | 1.36 | -11.69% | 24,336,100 |
| Feb 16, 2026 | 1.40 | 1.58 | 1.32 | 1.54 | 1.54 | 13.24% | 30,673,600 |
| Feb 13, 2026 | 1.52 | 1.56 | 1.35 | 1.36 | 1.36 | -11.69% | 407,912,500 |
| Feb 12, 2026 | 1.71 | 1.73 | 1.48 | 1.54 | 1.54 | -4.35% | 444,328,900 |
| Feb 11, 2026 | 1.86 | 1.89 | 1.58 | 1.61 | 1.61 | -12.02% | 420,611,500 |
| Feb 10, 2026 | 1.90 | 2.00 | 1.82 | 1.83 | 1.83 | -4.69% | 301,288,900 |
| Feb 9, 2026 | 2.08 | 2.16 | 1.90 | 1.92 | 1.92 | -5.88% | 266,265,000 |
| Feb 6, 2026 | 2.06 | 2.27 | 2.03 | 2.04 | 2.04 | 0.49% | 397,500,000 |
| Feb 5, 2026 | 2.35 | 2.37 | 2.01 | 2.03 | 2.03 | -14.35% | 374,835,000 |
| Feb 4, 2026 | 2.97 | 3.11 | 2.06 | 2.37 | 2.37 | -21.00% | 571,508,000 |
| Feb 3, 2026 | 3.10 | 3.87 | 2.89 | 3.00 | 3.00 | -1.64% | 544,155,600 |
| Feb 2, 2026 | 11.35 | 11.59 | 2.69 | 3.05 | 3.05 | -73.25% | 468,072,700 |
| Jan 30, 2026 | 11.50 | 11.98 | 11.20 | 11.40 | 11.40 | -1.55% | 11,415,000 |
| Jan 29, 2026 | 11.90 | 12.60 | 11.48 | 11.58 | 11.58 | -2.11% | 13,117,500 |
| Jan 28, 2026 | 14.00 | 14.50 | 11.63 | 11.83 | 11.83 | -14.46% | 22,340,910 |
| Jan 27, 2026 | 13.97 | 14.40 | 13.73 | 13.83 | 13.83 | -0.65% | 10,227,500 |
| Jan 26, 2026 | 13.79 | 15.25 | 13.73 | 13.92 | 13.92 | 0.80% | 19,662,500 |
| Jan 23, 2026 | 14.34 | 14.74 | 13.30 | 13.81 | 13.81 | -3.70% | 39,033,590 |
| Jan 22, 2026 | 15.20 | 15.96 | 13.81 | 14.34 | 14.34 | -3.82% | 14,972,500 |
| Jan 21, 2026 | 12.90 | 15.20 | 12.00 | 14.91 | 14.91 | 15.22% | 27,239,630 |
| Jan 20, 2026 | 10.60 | 12.95 | 10.18 | 12.94 | 12.94 | 20.48% | 45,914,790 |
| Jan 19, 2026 | 9.80 | 11.20 | 9.80 | 10.74 | 10.74 | 10.84% | 16,491,390 |
| Jan 16, 2026 | 8.57 | 9.77 | 8.50 | 9.69 | 9.69 | 13.07% | 10,032,600 |
| Jan 15, 2026 | 9.00 | 9.20 | 8.50 | 8.57 | 8.57 | -4.78% | 10,562,190 |
| Jan 14, 2026 | 9.52 | 9.90 | 8.95 | 9.00 | 9.00 | -5.86% | 16,315,850 |
| Jan 13, 2026 | 8.75 | 10.14 | 8.75 | 9.56 | 9.56 | 9.38% | 38,290,550 |
| Jan 12, 2026 | 7.83 | 8.79 | 7.82 | 8.74 | 8.74 | 11.91% | 13,752,500 |
| Jan 9, 2026 | 7.89 | 8.00 | 7.69 | 7.81 | 7.81 | -0.89% | 8,863,500 |
| Jan 8, 2026 | 8.15 | 8.15 | 7.86 | 7.88 | 7.88 | -3.31% | 4,542,500 |
| Jan 7, 2026 | 8.05 | 8.26 | 8.01 | 8.15 | 8.15 | 0.62% | 7,232,500 |
| Jan 6, 2026 | 7.93 | 8.28 | 7.93 | 8.10 | 8.10 | 2.40% | 6,650,937 |
| Jan 5, 2026 | 7.81 | 8.05 | 7.75 | 7.91 | 7.91 | 1.28% | 14,842,500 |
| Jan 2, 2026 | 7.99 | 8.00 | 7.75 | 7.81 | 7.81 | -2.25% | 1,977,500 |
| Dec 31, 2025 | 7.99 | 8.15 | 7.85 | 7.99 | 7.99 | 0.13% | 2,930,000 |
| Dec 30, 2025 | 8.10 | 8.25 | 7.98 | 7.98 | 7.98 | -1.60% | 2,165,000 |
| Dec 29, 2025 | 8.15 | 8.30 | 7.98 | 8.11 | 8.11 | -0.98% | 2,792,500 |
| Dec 24, 2025 | 8.14 | 8.20 | 7.91 | 8.19 | 8.19 | 0.61% | 902,500 |
| Dec 23, 2025 | 8.33 | 8.54 | 8.14 | 8.14 | 8.14 | -2.16% | 8,647,500 |
| Dec 22, 2025 | 8.29 | 8.42 | 7.93 | 8.32 | 8.32 | 0.36% | 3,735,000 |
| Dec 19, 2025 | 8.47 | 8.70 | 8.19 | 8.29 | 8.29 | -2.01% | 11,582,500 |
| Dec 18, 2025 | 8.26 | 8.77 | 8.26 | 8.46 | 8.46 | 1.93% | 4,899,000 |
| Dec 17, 2025 | 8.15 | 8.35 | 8.10 | 8.30 | 8.30 | 1.84% | 7,958,264 |
| Dec 16, 2025 | 8.07 | 8.27 | 7.78 | 8.15 | 8.15 | -0.97% | 2,540,000 |
| Dec 15, 2025 | 8.15 | 8.37 | 7.98 | 8.23 | 8.23 | 1.23% | 997,500 |
| Dec 12, 2025 | 7.98 | 8.16 | 7.91 | 8.13 | 8.13 | 1.88% | 5,830,000 |
| Dec 11, 2025 | 7.95 | 8.08 | 7.95 | 7.98 | 7.98 | -0.13% | 590,000 |
| Dec 10, 2025 | 7.84 | 8.08 | 7.79 | 7.99 | 7.99 | 1.78% | 870,000 |
| Dec 9, 2025 | 8.12 | 8.22 | 7.81 | 7.85 | 7.85 | -4.50% | 1,417,822 |
| Dec 8, 2025 | 8.10 | 8.31 | 8.10 | 8.22 | 8.22 | 1.48% | 865,644 |
| Dec 5, 2025 | 8.27 | 8.37 | 8.10 | 8.10 | 8.10 | -2.06% | 4,189,224 |
| Dec 4, 2025 | 8.50 | 8.90 | 8.17 | 8.27 | 8.27 | -2.71% | 7,195,000 |
| Dec 3, 2025 | 8.56 | 8.77 | 8.42 | 8.50 | 8.50 | -0.47% | 2,280,000 |
| Dec 2, 2025 | 8.42 | 8.65 | 8.20 | 8.54 | 8.54 | 1.43% | 7,172,500 |
| Dec 1, 2025 | 8.00 | 8.47 | 7.91 | 8.42 | 8.42 | 5.65% | 7,745,000 |
| Nov 28, 2025 | 7.79 | 8.04 | 7.74 | 7.97 | 7.97 | 2.31% | 7,495,000 |