7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,591.53

+303.93

+0.39%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

HKSE - Delayed Quote HKD

XXF Group Holdings Limited (2473.HK)

0.255 -0.010 (-3.77%)

At close: October 30 at 4:08:06 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.270	0.280	0.255	0.255	0.255	145,250,000
Oct 29, 2026	0.260	0.315	0.260	0.265	0.265	440,182,500
Oct 28, 2026	0.249	0.265	0.249	0.265	0.265	45,032,500
Oct 27, 2026	0.260	0.265	0.246	0.248	0.248	39,377,500
Oct 26, 2026	0.270	0.275	0.255	0.260	0.260	63,787,500
Oct 23, 2026	0.244	0.285	0.239	0.270	0.270	234,432,500
Oct 22, 2026	0.275	0.275	0.239	0.242	0.242	125,595,000
Oct 21, 2026	0.300	0.305	0.270	0.275	0.275	63,157,500
Oct 20, 2026	0.320	0.320	0.295	0.300	0.300	57,200,000
Oct 16, 2026	0.330	0.340	0.320	0.320	0.320	44,785,000
Oct 15, 2026	0.340	0.350	0.325	0.330	0.330	24,997,500
Oct 14, 2026	0.350	0.360	0.345	0.350	0.350	25,485,000
Oct 13, 2026	0.370	0.370	0.345	0.350	0.350	24,431,834
Oct 12, 2026	0.385	0.385	0.365	0.370	0.370	13,365,000
Oct 9, 2026	0.390	0.395	0.380	0.380	0.380	21,960,000
Oct 8, 2026	0.385	0.395	0.375	0.390	0.390	25,405,000
Oct 7, 2026	0.405	0.405	0.385	0.400	0.400	5,755,000
Oct 6, 2026	0.405	0.450	0.395	0.425	0.425	5,772,500
Oct 5, 2026	0.385	0.410	0.370	0.405	0.405	4,492,500
Oct 2, 2026	0.380	0.425	0.365	0.380	0.380	6,960,000
Sep 30, 2026	0.385	0.390	0.380	0.385	0.385	9,857,500
Sep 29, 2026	0.380	0.390	0.370	0.385	0.385	23,877,500
Sep 28, 2026	0.400	0.400	0.370	0.375	0.375	40,552,500
Sep 25, 2026	0.405	0.405	0.390	0.390	0.390	770,000
Sep 24, 2026	0.410	0.415	0.400	0.400	0.400	25,747,500
Sep 23, 2026	0.410	0.420	0.405	0.405	0.405	33,145,000
Sep 22, 2026	0.420	0.420	0.405	0.410	0.410	38,550,000
Sep 21, 2026	0.415	0.430	0.415	0.415	0.415	42,685,000
Sep 18, 2026	0.430	0.445	0.415	0.415	0.415	58,785,000
Sep 17, 2026	0.430	0.440	0.430	0.430	0.430	10,900,000
Sep 16, 2026	0.435	0.440	0.430	0.435	0.435	10,445,000
Sep 15, 2026	0.455	0.465	0.430	0.430	0.430	37,772,500
Sep 14, 2026	0.480	0.495	0.450	0.460	0.460	38,537,500
Sep 11, 2026	0.460	0.485	0.445	0.475	0.475	78,462,500
Sep 10, 2026	0.430	0.455	0.425	0.455	0.455	69,763,981
Sep 9, 2026	0.460	0.460	0.430	0.430	0.430	53,995,000
Sep 8, 2026	0.470	0.475	0.450	0.455	0.455	34,912,500
Sep 7, 2026	0.470	0.480	0.465	0.470	0.470	20,525,000
Sep 4, 2026	0.450	0.475	0.450	0.475	0.475	57,450,000
Sep 3, 2026	0.455	0.455	0.445	0.450	0.450	24,567,500
Sep 2, 2026	0.455	0.455	0.445	0.455	0.455	23,560,000
Sep 1, 2026	0.455	0.480	0.450	0.455	0.455	60,930,000
Aug 31, 2026	0.455	0.460	0.440	0.455	0.455	35,382,500
Aug 28, 2026	0.450	0.455	0.445	0.450	0.450	20,772,500
Aug 27, 2026	0.445	0.450	0.435	0.450	0.450	26,725,000
Aug 26, 2026	0.445	0.470	0.440	0.445	0.445	87,945,000
Aug 25, 2026	0.440	0.440	0.430	0.440	0.440	21,052,500
Aug 24, 2026	0.440	0.460	0.430	0.435	0.435	47,987,500
Aug 21, 2026	0.440	0.445	0.435	0.440	0.440	34,715,000
Aug 20, 2026	0.440	0.445	0.425	0.435	0.435	30,265,000
Aug 19, 2026	0.450	0.465	0.430	0.430	0.430	93,385,000
Aug 18, 2026	0.475	0.475	0.450	0.450	0.450	61,590,000
Aug 17, 2026	0.460	0.475	0.450	0.470	0.470	67,720,000
Aug 14, 2026	0.460	0.465	0.450	0.450	0.450	40,290,000
Aug 13, 2026	0.460	0.465	0.455	0.455	0.455	27,725,000
Aug 12, 2026	0.460	0.465	0.455	0.455	0.455	21,075,000
Aug 11, 2026	0.470	0.470	0.455	0.460	0.460	51,880,000
Aug 10, 2026	0.455	0.490	0.450	0.465	0.465	135,235,000
Aug 7, 2026	0.455	0.485	0.445	0.450	0.450	100,500,000
Aug 6, 2026	0.490	0.490	0.450	0.455	0.455	75,972,500
Aug 5, 2026	0.470	0.510	0.460	0.490	0.490	83,375,000
Aug 4, 2026	0.500	0.520	0.480	0.505	0.505	78,657,500
Aug 3, 2026	0.465	0.515	0.460	0.490	0.490	114,237,500
Jul 31, 2026	0.455	0.475	0.450	0.460	0.460	47,572,500
Jul 30, 2026	0.450	0.470	0.450	0.455	0.455	66,975,000
Jul 29, 2026	0.450	0.455	0.445	0.445	0.445	26,922,500
Jul 28, 2026	0.450	0.465	0.445	0.445	0.445	43,215,000
Jul 27, 2026	0.450	0.460	0.440	0.450	0.450	33,132,500
Jul 24, 2026	0.475	0.475	0.445	0.445	0.445	46,207,500
Jul 23, 2026	0.480	0.485	0.470	0.475	0.475	25,477,500
Jul 22, 2026	0.495	0.510	0.475	0.475	0.475	72,155,000
Jul 21, 2026	0.500	0.520	0.450	0.490	0.490	214,942,500
Jul 20, 2026	0.540	0.550	0.500	0.500	0.500	62,470,000
Jul 17, 2026	0.620	0.620	0.520	0.540	0.540	185,770,100
Jul 16, 2026	0.620	0.640	0.610	0.620	0.620	27,765,000
Jul 15, 2026	0.630	0.630	0.610	0.620	0.620	23,500,000
Jul 14, 2026	0.630	0.630	0.600	0.620	0.620	54,797,500
Jul 13, 2026	0.670	0.680	0.620	0.630	0.630	52,360,000
Jul 10, 2026	0.670	0.670	0.640	0.660	0.660	51,780,000
Jul 9, 2026	0.650	0.680	0.650	0.660	0.660	45,875,000
Jul 8, 2026	0.650	0.730	0.640	0.650	0.650	198,180,000
Jul 7, 2026	0.630	0.660	0.610	0.640	0.640	122,882,500
Jul 6, 2026	0.640	0.640	0.620	0.630	0.630	35,405,000
Jul 3, 2026	0.620	0.640	0.610	0.640	0.640	41,650,000
Jul 2, 2026	0.620	0.630	0.610	0.620	0.620	36,335,000
Jun 30, 2026	0.650	0.650	0.610	0.610	0.610	40,885,000
Jun 29, 2026	0.620	0.640	0.610	0.630	0.630	38,635,000
Jun 26, 2026	0.620	0.660	0.610	0.610	0.610	100,380,000
Jun 25, 2026	0.610	0.620	0.590	0.610	0.610	45,637,500
Jun 24, 2026	0.640	0.650	0.610	0.610	0.610	30,837,047
Jun 23, 2026	0.670	0.690	0.630	0.630	0.630	74,815,000
Jun 22, 2026	0.640	0.680	0.630	0.660	0.660	108,425,000
Jun 18, 2026	0.620	0.640	0.600	0.630	0.630	94,097,500
Jun 17, 2026	0.610	0.620	0.590	0.610	0.610	47,815,000
Jun 16, 2026	0.650	0.650	0.600	0.610	0.610	82,370,000
Jun 15, 2026	0.650	0.660	0.640	0.640	0.640	47,460,000
Jun 12, 2026	0.660	0.670	0.640	0.650	0.650	107,730,000
Jun 11, 2026	0.650	0.700	0.620	0.650	0.650	252,445,000
Jun 10, 2026	0.660	0.750	0.640	0.640	0.640	318,025,000
Jun 9, 2026	0.660	0.660	0.620	0.640	0.640	58,642,500
Jun 8, 2026	0.680	0.680	0.620	0.640	0.640	89,190,000
Jun 5, 2026	0.690	0.710	0.670	0.680	0.680	78,692,500
Jun 4, 2026	0.710	0.730	0.680	0.680	0.680	91,395,000
Jun 3, 2026	0.720	0.750	0.700	0.710	0.710	103,125,000
Jun 2, 2026	0.720	0.730	0.700	0.710	0.710	54,042,500
Jun 1, 2026	0.720	0.760	0.710	0.720	0.720	90,779,000
May 29, 2026	0.740	0.740	0.710	0.710	0.710	102,865,000
May 28, 2026	0.750	0.760	0.720	0.740	0.740	113,492,500
May 27, 2026	0.790	0.820	0.740	0.740	0.740	216,070,000
May 26, 2026	0.780	0.800	0.760	0.780	0.780	108,022,500
May 22, 2026	0.780	0.800	0.770	0.780	0.780	121,922,500
May 21, 2026	0.840	0.840	0.760	0.780	0.780	234,317,500
May 20, 2026	0.840	0.890	0.830	0.830	0.830	259,515,000
May 19, 2026	0.890	0.940	0.830	0.830	0.830	450,922,500
May 18, 2026	0.910	1.150	0.860	0.880	0.880	1,352,852,500
May 15, 2026	0.700	1.060	0.700	0.910	0.910	2,227,133,000
May 14, 2026	0.830	0.840	0.690	0.700	0.700	574,392,500
May 13, 2026	0.880	0.880	0.840	0.840	0.840	91,412,500
May 12, 2026	0.900	0.930	0.860	0.870	0.870	124,470,000
May 11, 2026	0.870	0.940	0.820	0.890	0.890	276,467,776
May 8, 2026	0.820	0.880	0.820	0.860	0.860	190,812,500
May 7, 2026	0.820	0.850	0.810	0.820	0.820	109,630,000
May 6, 2026	0.860	0.880	0.800	0.810	0.810	101,630,000
May 5, 2026	0.870	0.900	0.830	0.860	0.860	10,545,000
May 4, 2026	0.880	0.890	0.860	0.870	0.870	3,682,000
Apr 30, 2026	0.920	0.920	0.870	0.880	0.880	81,915,000
Apr 29, 2026	0.900	0.940	0.890	0.910	0.910	107,535,000
Apr 28, 2026	0.950	0.960	0.890	0.890	0.890	151,112,500
Apr 27, 2026	0.970	0.980	0.950	0.950	0.950	55,897,500
Apr 24, 2026	0.990	1.000	0.960	0.970	0.970	85,425,000
Apr 23, 2026	1.010	1.030	0.980	0.990	0.990	129,657,500
Apr 22, 2026	0.990	1.050	0.990	1.000	1.000	185,487,600
Apr 21, 2026	1.000	1.010	0.980	0.980	0.980	62,660,000
Apr 20, 2026	1.020	1.020	0.990	1.000	1.000	73,002,500
Apr 17, 2026	1.000	1.070	0.960	1.010	1.010	302,910,000
Apr 16, 2026	1.010	1.020	0.980	1.000	1.000	102,310,317
Apr 15, 2026	1.010	1.020	0.990	1.010	1.010	98,390,000
Apr 14, 2026	1.080	1.110	0.990	1.000	1.000	646,549,175
Apr 13, 2026	1.130	1.250	1.110	1.160	1.160	344,238,102
Apr 10, 2026	1.160	1.180	1.110	1.130	1.130	223,277,500
Apr 9, 2026	1.170	1.210	1.130	1.130	1.130	127,943,022
Apr 8, 2026	1.130	1.180	1.110	1.150	1.150	188,753,126
Apr 2, 2026	1.140	1.140	1.090	1.100	1.100	143,462,500
Apr 1, 2026	1.150	1.180	1.110	1.140	1.140	209,340,000
Mar 31, 2026	1.100	1.260	1.090	1.130	1.130	592,167,500
Mar 30, 2026	1.130	1.140	1.080	1.090	1.090	218,457,508
Mar 27, 2026	1.220	1.240	1.170	1.180	1.180	162,410,415
Mar 26, 2026	1.290	1.290	1.210	1.220	1.220	192,550,895
Mar 25, 2026	1.320	1.350	1.250	1.270	1.270	265,050,000
Mar 24, 2026	1.370	1.390	1.270	1.300	1.300	269,922,500
Mar 23, 2026	1.460	1.540	1.310	1.330	1.330	367,105,000
Mar 20, 2026	1.470	1.520	1.420	1.440	1.440	382,430,000
Mar 19, 2026	1.420	1.550	1.400	1.440	1.440	696,307,500
Mar 18, 2026	1.320	1.600	1.290	1.430	1.430	1,267,862,500
Mar 17, 2026	1.360	1.390	1.270	1.300	1.300	270,060,000
Mar 16, 2026	1.340	1.480	1.300	1.370	1.370	565,015,000
Mar 13, 2026	1.540	1.700	1.330	1.340	1.340	1,155,266,700
Mar 12, 2026	1.130	1.610	1.110	1.580	1.580	1,292,371,000
Mar 11, 2026	1.200	1.210	1.120	1.130	1.130	200,742,716
Mar 10, 2026	1.220	1.270	1.190	1.190	1.190	203,620,000
Mar 9, 2026	1.210	1.320	1.150	1.190	1.190	313,670,000
Mar 6, 2026	1.360	1.440	1.220	1.230	1.230	448,327,500
Mar 5, 2026	1.540	1.740	1.360	1.360	1.360	1,012,095,000
Mar 4, 2026	1.220	1.620	1.220	1.540	1.540	1,546,003,500
Mar 3, 2026	1.040	1.380	0.950	1.230	1.230	1,372,660,900
Mar 2, 2026	1.160	1.160	1.020	1.020	1.020	281,580,084
Feb 27, 2026	1.230	1.250	1.190	1.200	1.200	162,327,500
Feb 26, 2026	1.290	1.330	1.230	1.240	1.240	125,537,500
Feb 25, 2026	1.390	1.390	1.290	1.310	1.310	118,245,000
Feb 24, 2026	1.370	1.410	1.330	1.380	1.380	147,427,500
Feb 23, 2026	1.360	1.380	1.270	1.350	1.350	15,077,500
Feb 20, 2026	1.560	1.570	1.350	1.360	1.360	24,336,100
Feb 16, 2026	1.530	1.530	1.530	1.530	1.530	-
Feb 13, 2026	1.520	1.560	1.350	1.360	1.360	407,912,500
Feb 12, 2026	1.710	1.730	1.480	1.540	1.540	444,328,991
Feb 11, 2026	1.860	1.890	1.580	1.610	1.610	420,611,500
Feb 10, 2026	1.900	2.000	1.820	1.830	1.830	301,288,971
Feb 9, 2026	2.080	2.160	1.900	1.920	1.920	266,265,000
Feb 6, 2026	2.060	2.270	2.030	2.040	2.040	397,500,000
Feb 5, 2026	2.350	2.370	2.010	2.030	2.030	374,835,000
Feb 4, 2026	2.970	3.110	2.060	2.370	2.370	571,508,000
Feb 3, 2026	3.100	3.870	2.890	3.000	3.000	544,155,620
Feb 2, 2026	11.350	11.590	2.690	3.050	3.050	468,072,700
Jan 30, 2026	11.500	11.980	11.200	11.400	11.400	11,415,000
Jan 29, 2026	11.900	12.600	11.480	11.580	11.580	13,117,500
Jan 28, 2026	14.000	14.500	11.630	11.830	11.830	22,340,914
Jan 27, 2026	13.970	14.400	13.730	13.830	13.830	10,227,500
Jan 26, 2026	13.790	15.250	13.730	13.920	13.920	19,662,500
Jan 23, 2026	14.340	14.740	13.300	13.810	13.810	39,033,592
Jan 22, 2026	15.200	15.960	13.810	14.340	14.340	14,972,500
Jan 21, 2026	12.900	15.200	12.000	14.910	14.910	27,239,633
Jan 20, 2026	10.600	12.950	10.180	12.940	12.940	45,914,796
Jan 19, 2026	9.800	11.200	9.800	10.740	10.740	16,491,399
Jan 16, 2026	8.570	9.770	8.500	9.690	9.690	10,032,600
Jan 15, 2026	9.000	9.200	8.500	8.570	8.570	10,562,192
Jan 14, 2026	9.520	9.900	8.950	9.000	9.000	16,315,852
Jan 13, 2026	8.750	10.140	8.750	9.560	9.560	38,290,553
Jan 12, 2026	7.830	8.790	7.820	8.740	8.740	13,752,500
Jan 9, 2026	7.890	8.000	7.690	7.810	7.810	8,863,500
Jan 8, 2026	8.150	8.150	7.860	7.880	7.880	4,542,500
Jan 7, 2026	8.050	8.260	8.010	8.150	8.150	7,232,500
Jan 6, 2026	7.930	8.280	7.930	8.100	8.100	6,650,937
Jan 5, 2026	7.810	8.050	7.750	7.910	7.910	14,842,500
Jan 2, 2026	7.990	8.000	7.750	7.810	7.810	1,977,500
Dec 31, 2025	7.990	7.990	7.990	7.990	7.990	-
Dec 30, 2025	8.100	8.250	7.980	7.980	7.980	2,165,000
Dec 29, 2025	8.150	8.300	7.980	8.110	8.110	2,792,500
Dec 24, 2025	8.190	8.190	8.190	8.190	8.190	-
Dec 23, 2025	8.330	8.540	8.140	8.140	8.140	8,647,500
Dec 22, 2025	8.290	8.420	7.930	8.320	8.320	3,735,000
Dec 19, 2025	8.470	8.700	8.190	8.290	8.290	11,582,500
Dec 18, 2025	8.260	8.770	8.260	8.460	8.460	4,899,000
Dec 17, 2025	8.150	8.350	8.100	8.300	8.300	7,958,264
Dec 16, 2025	8.070	8.270	7.780	8.150	8.150	2,540,000
Dec 15, 2025	8.150	8.370	7.980	8.230	8.230	997,500
Dec 12, 2025	7.980	8.160	7.910	8.130	8.130	5,830,000
Dec 11, 2025	7.950	8.080	7.950	7.980	7.980	590,000
Dec 10, 2025	7.840	8.080	7.790	7.990	7.990	870,000
Dec 9, 2025	8.120	8.220	7.810	7.850	7.850	1,417,822
Dec 8, 2025	8.100	8.310	8.100	8.220	8.220	865,644
Dec 5, 2025	8.270	8.370	8.100	8.100	8.100	4,189,224
Dec 4, 2025	8.500	8.900	8.170	8.270	8.270	7,195,000
Dec 3, 2025	8.560	8.770	8.420	8.500	8.500	2,280,000
Dec 2, 2025	8.420	8.650	8.200	8.540	8.540	7,172,500
Dec 1, 2025	8.000	8.470	7.910	8.420	8.420	7,745,000
Nov 28, 2025	7.790	8.040	7.740	7.970	7.970	7,495,000
Nov 27, 2025	7.940	7.950	7.780	7.790	7.790	1,480,000
Nov 26, 2025	7.950	8.060	7.740	7.920	7.920	2,600,000
Nov 25, 2025	8.100	8.220	7.920	7.950	7.950	1,467,494
Nov 24, 2025	8.080	8.350	7.910	8.070	8.070	8,680,000
Nov 21, 2025	8.300	8.540	7.920	8.080	8.080	2,710,000
Nov 20, 2025	7.910	8.900	7.800	8.400	8.400	6,550,000
Nov 19, 2025	7.850	8.150	7.700	7.910	7.910	6,538,811
Nov 18, 2025	8.000	8.220	7.700	7.850	7.850	1,492,500
Nov 17, 2025	7.950	8.220	7.570	8.090	8.090	11,396,000
Nov 14, 2025	8.610	8.610	7.920	7.950	7.950	3,255,000
Nov 13, 2025	9.110	9.110	8.480	8.500	8.500	2,442,500
Nov 12, 2025	9.400	9.400	8.860	8.950	8.950	1,620,322
Nov 11, 2025	9.300	9.540	9.070	9.360	9.360	6,890,000
Nov 10, 2025	9.500	9.460	9.200	9.320	9.320	5,475,000
Nov 7, 2025	9.380	9.490	9.140	9.370	9.370	6,597,505
Nov 6, 2025	9.760	9.890	9.160	9.380	9.380	6,873,697
Nov 5, 2025	9.670	9.900	9.610	9.760	9.760	1,722,500
Nov 4, 2025	9.650	9.800	9.510	9.670	9.670	1,587,000
Nov 3, 2025	9.390	9.770	9.380	9.640	9.640	2,741,426
Oct 31, 2025	9.000	9.580	8.750	9.510	9.510	5,469,822
Oct 30, 2025	8.890	9.090	8.240	9.000	9.000	8,915,000

Mobilize your Website

View Site in Mobile | Classic

Share by: