XJ Electrics (Hu Bei) Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.350	2.380	2.330	2.330	2.262	445,000
2025-07-30	2.390	2.390	2.350	2.350	2.282	375,100
2025-07-29	2.400	2.400	2.370	2.390	2.321	221,000
2025-07-28	2.380	2.410	2.380	2.400	2.330	234,000
2025-07-25	2.440	2.440	2.380	2.400	2.330	507,000
2025-07-24	2.390	2.460	2.390	2.430	2.360	404,000
2025-07-23	2.420	2.420	2.400	2.410	2.340	312,000
2025-07-22	2.400	2.430	2.370	2.420	2.350	470,100
2025-07-21	2.410	2.420	2.340	2.410	2.340	710,000
2025-07-18	2.520	2.590	2.400	2.420	2.350	1,895,000
2025-07-17	2.600	2.600	2.520	2.560	2.486	1,054,000
2025-07-16	2.590	2.640	2.550	2.590	2.515	1,115,000
2025-07-15	2.550	2.610	2.500	2.590	2.515	2,789,400
2025-07-14	2.390	2.620	2.360	2.610	2.534	3,506,400
2025-07-11	2.400	2.400	2.380	2.390	2.321	675,000
2025-07-10	2.370	2.400	2.310	2.390	2.321	1,067,000
2025-07-09	2.290	2.410	2.290	2.370	2.301	1,717,000
2025-07-08	2.200	2.310	2.200	2.290	2.224	630,000
2025-07-07	2.270	2.270	2.190	2.220	2.156	1,114,000
2025-07-04	2.320	2.330	2.260	2.270	2.204	1,741,000
2025-07-03	2.410	2.410	2.330	2.330	2.262	1,720,000
2025-07-02	2.400	2.450	2.350	2.430	2.360	2,130,000
2025-06-30	2.400	2.480	2.360	2.400	2.330	3,929,000
2025-06-27	2.360	2.480	2.360	2.390	2.321	3,429,000
2025-06-26	2.510	2.520	2.300	2.350	2.282	7,219,000
2025-06-25	2.650	2.740	2.510	2.520	2.447	30,003,000

← NewerPage 6 of 6 · 326 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2026-07-02	0.0401 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.