X.J. Electrics (Hu Bei) Group Co., Ltd (HKG:2619)
Hong Kong
· Delayed Price · Currency is HKD 1.720
-0.030 (-1.71%)
Apr 29, 2026, 3:45 PM HKT
HKG:2619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -1.71% | 18,000 |
| Apr 28, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 2.94% | 23,000 |
| Apr 27, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.73% | 35,000 |
| Apr 24, 2026 | 1.76 | 1.76 | 1.74 | 1.73 | 1.73 | -1.70% | 14,000 |
| Apr 23, 2026 | 1.74 | 1.80 | 1.74 | 1.76 | 1.76 | -2.22% | 83,000 |
| Apr 22, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 3.45% | 57,000 |
| Apr 21, 2026 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -2.25% | 69,000 |
| Apr 20, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 107,000 |
| Apr 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 40,000 |
| Apr 16, 2026 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | -0.56% | 69,000 |
| Apr 15, 2026 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 52,000 |
| Apr 14, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | 17,000 |
| Apr 13, 2026 | 1.75 | 1.75 | 1.75 | 1.76 | 1.76 | 0.57% | 5,000 |
| Apr 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 9,000 |
| Apr 9, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | -0.57% | 71,000 |
| Apr 8, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | 5,000 |
| Apr 2, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 4.73% | 159,000 |
| Apr 1, 2026 | 1.78 | 1.78 | 1.66 | 1.69 | 1.69 | -2.87% | 90,000 |
| Mar 31, 2026 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | -2.25% | 33,000 |
| Mar 30, 2026 | 1.70 | 1.78 | 1.68 | 1.78 | 1.78 | 4.71% | 95,000 |
| Mar 27, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -1.73% | 104,000 |
| Mar 26, 2026 | 1.69 | 1.76 | 1.68 | 1.73 | 1.73 | -2.26% | 62,000 |
| Mar 25, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Mar 24, 2026 | 1.78 | 1.78 | 1.68 | 1.78 | 1.78 | 2.89% | 16,000 |
| Mar 23, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | - | 460,000 |
| Mar 20, 2026 | 1.70 | 1.73 | 1.68 | 1.73 | 1.73 | -1.14% | 47,000 |
| Mar 19, 2026 | 1.70 | 1.78 | 1.67 | 1.75 | 1.75 | 1.16% | 235,000 |
| Mar 18, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | -3.35% | 7,000 |
| Mar 17, 2026 | 1.68 | 1.79 | 1.68 | 1.79 | 1.79 | 6.55% | 90,000 |
| Mar 16, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.89% | 19,000 |
| Mar 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 12,000 |
| Mar 12, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | - | 11,000 |
| Mar 11, 2026 | 1.70 | 1.73 | 1.66 | 1.73 | 1.73 | - | 14,000 |
| Mar 10, 2026 | 1.73 | 1.75 | 1.70 | 1.73 | 1.73 | 0.58% | 90,000 |
| Mar 9, 2026 | 1.69 | 1.75 | 1.64 | 1.72 | 1.72 | -1.15% | 148,000 |
| Mar 6, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.16% | 19,000 |
| Mar 5, 2026 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | -2.27% | 175,000 |
| Mar 4, 2026 | 1.80 | 1.80 | 1.68 | 1.76 | 1.76 | -3.83% | 91,000 |
| Mar 3, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | - | 30,000 |
| Mar 2, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -2.14% | 81,000 |
| Feb 27, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | -1.06% | 23,000 |
| Feb 26, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -2.58% | 14,000 |
| Feb 25, 2026 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | 2.11% | 11,000 |
| Feb 24, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 52,000 |
| Feb 23, 2026 | 1.98 | 1.98 | 1.88 | 1.88 | 1.88 | - | 8,000 |
| Feb 20, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | 30,000 |
| Feb 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Feb 13, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | - | 23,000 |
| Feb 12, 2026 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | -1.05% | 26,000 |
| Feb 11, 2026 | 1.91 | 1.94 | 1.90 | 1.91 | 1.91 | - | 25,000 |
| Feb 10, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | 24,000 |
| Feb 9, 2026 | 1.94 | 1.94 | 1.91 | 1.94 | 1.94 | - | 41,000 |
| Feb 6, 2026 | 1.98 | 2.03 | 1.94 | 1.94 | 1.94 | -2.51% | 124,000 |
| Feb 5, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | -1.97% | 10,000 |
| Feb 4, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -0.49% | 9,000 |
| Feb 3, 2026 | 1.88 | 2.05 | 1.88 | 2.04 | 2.04 | 8.51% | 377,000 |
| Feb 2, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -1.57% | 69,000 |
| Jan 30, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 92,000 |
| Jan 29, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 30,000 |
| Jan 28, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -1.55% | 87,000 |
| Jan 27, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 110,000 |
| Jan 26, 2026 | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | -1.02% | 22,000 |
| Jan 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 13,000 |
| Jan 22, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | - | 46,000 |
| Jan 21, 2026 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | - | 12,000 |
| Jan 20, 2026 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | - | 27,000 |
| Jan 19, 2026 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 1.55% | 28,000 |
| Jan 16, 2026 | 2.00 | 2.00 | 1.92 | 1.93 | 1.93 | -2.53% | 166,000 |
| Jan 15, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 42,000 |
| Jan 14, 2026 | 2.02 | 2.07 | 2.00 | 2.00 | 2.00 | -0.99% | 35,000 |
| Jan 13, 2026 | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | -1.46% | 62,000 |
| Jan 12, 2026 | 2.01 | 2.09 | 2.00 | 2.05 | 2.05 | 0.49% | 91,000 |
| Jan 9, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 2.00% | 55,000 |
| Jan 8, 2026 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | -1.96% | 581,000 |
| Jan 7, 2026 | 2.19 | 2.19 | 2.02 | 2.04 | 2.04 | -0.49% | 166,000 |
| Jan 6, 2026 | 2.12 | 2.13 | 2.05 | 2.05 | 2.05 | -0.49% | 311,000 |
| Jan 5, 2026 | 2.28 | 2.28 | 2.04 | 2.06 | 2.06 | -9.65% | 1,224,000 |
| Jan 2, 2026 | 2.48 | 2.61 | 2.28 | 2.28 | 2.28 | -15.24% | 5,352,000 |
| Dec 31, 2025 | 2.32 | 2.69 | 2.25 | 2.69 | 2.69 | 15.95% | 2,697,000 |
| Dec 30, 2025 | 2.30 | 2.36 | 2.12 | 2.32 | 2.32 | -1.28% | 2,128,370 |
| Dec 29, 2025 | 2.38 | 2.40 | 2.26 | 2.35 | 2.35 | -1.67% | 1,319,000 |
| Dec 24, 2025 | 2.40 | 2.42 | 2.32 | 2.39 | 2.39 | 0.42% | 921,000 |
| Dec 23, 2025 | 2.23 | 2.40 | 2.22 | 2.38 | 2.38 | 4.39% | 1,713,000 |
| Dec 22, 2025 | 2.15 | 2.29 | 2.09 | 2.28 | 2.28 | 5.56% | 1,628,030 |
| Dec 19, 2025 | 2.02 | 2.18 | 2.00 | 2.16 | 2.16 | 8.54% | 2,699,000 |
| Dec 18, 2025 | 2.00 | 2.19 | 1.98 | 1.99 | 1.99 | -1.00% | 2,217,000 |
| Dec 17, 2025 | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | 2.55% | 572,000 |
| Dec 16, 2025 | 1.90 | 2.00 | 1.90 | 1.96 | 1.96 | 3.16% | 705,000 |
| Dec 15, 2025 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -2.56% | 129,000 |
| Dec 12, 2025 | 1.86 | 2.00 | 1.86 | 1.95 | 1.95 | 4.28% | 360,000 |
| Dec 11, 2025 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -1.58% | 27,000 |
| Dec 10, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.15% | 45,000 |
| Dec 9, 2025 | 1.90 | 1.93 | 1.85 | 1.86 | 1.86 | -2.11% | 43,000 |
| Dec 8, 2025 | 1.91 | 1.92 | 1.86 | 1.90 | 1.90 | -1.04% | 479,000 |
| Dec 5, 2025 | 1.85 | 1.93 | 1.84 | 1.92 | 1.92 | 3.78% | 767,000 |
| Dec 4, 2025 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | 3.35% | 1,281,000 |
| Dec 3, 2025 | 1.74 | 1.80 | 1.74 | 1.79 | 1.79 | 2.29% | 103,000 |
| Dec 2, 2025 | 1.71 | 1.80 | 1.71 | 1.75 | 1.75 | 2.34% | 228,000 |
| Dec 1, 2025 | 1.78 | 1.78 | 1.70 | 1.71 | 1.71 | -3.93% | 404,000 |
| Nov 28, 2025 | 1.77 | 1.82 | 1.76 | 1.78 | 1.78 | 0.56% | 64,000 |