Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 22, 2026	0.8800	0.8817	0.8800	0.8817	889	+0.00(+0.00%)
Jan 21, 2026	0.8500	0.8817	0.8500	0.8817	5,984	+0.00(+0.32%)
Jan 20, 2026	0.8600	0.8979	0.8515	0.8789	9,708	+0.03(+3.39%)
Jan 16, 2026	0.8770	0.8780	0.8501	0.8501	3,115	-0.02(-2.29%)
Jan 15, 2026	0.8500	0.8700	0.8500	0.8700	1,241	+0.02(+2.38%)
Jan 14, 2026	0.8770	0.8780	0.8300	0.8498	3,648	-0.00(-0.02%)
Jan 13, 2026	0.8876	0.8880	0.8500	0.8500	6,597	-0.01(-1.39%)
Jan 12, 2026	0.8681	0.8894	0.8620	0.8620	11,367	-0.04(-4.35%)
Jan 09, 2026	0.8700	0.9063	0.8624	0.9012	8,634	+0.01(+1.18%)
Jan 08, 2026	0.8630	0.8907	0.8620	0.8907	7,806	+0.03(+3.21%)
Jan 07, 2026	0.9200	0.9200	0.8500	0.8630	6,077	+0.01(+1.53%)
Jan 06, 2026	0.8500	0.8998	0.8500	0.8500	5,002	-0.05(-5.56%)
Jan 05, 2026	0.8470	0.9000	0.8470	0.9000	6,255	-0.01(-0.55%)
Jan 02, 2026	0.8500	0.9500	0.8500	0.9050	2,892	+0.05(+6.20%)
Dec 31, 2025	0.9000	0.9423	0.8401	0.8522	9,316	-0.05(-5.31%)
Dec 30, 2025	0.9000	0.9519	0.9000	0.9000	34,783	-0.01(-1.11%)
Dec 29, 2025	0.9700	0.9700	0.9001	0.9101	12,095	-0.07(-7.14%)
Dec 26, 2025	1.070	1.070	0.9654	0.9801	9,350	-0.10(-9.25%)
Dec 24, 2025	1.120	1.120	1.040	1.080	25,438	-0.04(-3.57%)
Dec 23, 2025	0.8300	1.150	0.8300	1.120	96,441	+0.20(+22.10%)
Dec 22, 2025	0.8100	0.9250	0.8120	0.9173	6,768	+0.06(+6.64%)
Dec 19, 2025	0.9000	0.9000	0.8220	0.8602	9,870	-0.07(-7.51%)
Dec 17, 2025				0.9300	493	+0.03(+3.33%)
Dec 16, 2025	0.9300	0.9500	0.9000	0.9000	6,126	-0.03(-3.23%)
Dec 15, 2025	1.010	1.010	0.9300	0.9300	8,730	-0.01(-1.07%)
Dec 12, 2025	0.9360	1.011	0.9360	0.9401	3,362	-0.03(-3.08%)
Dec 11, 2025	0.9800	1.010	0.9300	0.9700	2,162	-0.03(-3.07%)
Dec 10, 2025	0.9800	1.040	0.9351	1.001	9,690	+0.05(+5.34%)
Dec 09, 2025	0.9500	1.000	0.9300	0.9500	9,292	-0.01(-1.04%)
Dec 08, 2025	0.9800	1.010	0.9300	0.9600	7,069	+0.02(+2.12%)
Dec 05, 2025	0.9500	1.040	0.9230	0.9401	15,973	-0.00(-0.32%)
Dec 04, 2025	0.9600	0.9712	0.9230	0.9431	5,401	+0.00(+0.12%)
Dec 03, 2025	0.9700	0.9700	0.9300	0.9420	1,574	+0.01(+1.29%)
Dec 02, 2025	0.9350	0.9879	0.9200	0.9300	2,737	-0.03(-2.91%)
Dec 01, 2025	0.9586	1.005	0.9398	0.9579	6,693	+0.02(+1.90%)
Nov 28, 2025	0.9350	0.9400	0.9350	0.9400	4,165	-0.00(-0.05%)
Nov 26, 2025	0.9500	1.010	0.9200	0.9405	5,572	-0.08(-7.79%)
Nov 25, 2025	0.9700	1.028	0.9531	1.020	3,397	+0.05(+4.62%)
Nov 24, 2025	1.020	1.060	0.9500	0.9750	23,442	+0.04(+4.84%)
Nov 21, 2025	0.9900	0.9999	0.9127	0.9300	9,429	-0.04(-4.12%)
Nov 20, 2025	1.040	1.100	0.9700	0.9700	12,774	-0.15(-13.39%)
Nov 19, 2025	0.9100	1.120	0.8700	1.120	81,774	+0.25(+28.74%)
Nov 18, 2025	0.8400	0.9232	0.8400	0.8700	9,952	-0.02(-2.12%)
Nov 17, 2025	0.9600	0.9600	0.8888	0.8888	7,823	-0.04(-4.43%)
Nov 14, 2025	0.8975	1.020	0.8923	0.9300	55,750	+0.03(+3.62%)
Nov 13, 2025	0.9600	0.9600	0.8700	0.8975	3,038	-0.02(-2.35%)
Nov 12, 2025	0.9469	0.9500	0.8888	0.9191	7,711	-0.03(-3.25%)
Nov 11, 2025	0.9000	0.9600	0.8900	0.9500	16,908	+0.09(+10.34%)
Nov 10, 2025	0.9090	0.9174	0.8201	0.8610	14,136	+0.04(+5.00%)
Nov 07, 2025	0.8250	0.8999	0.8200	0.8200	11,561	-0.02(-2.38%)
Nov 06, 2025	0.8900	0.9200	0.8400	0.8400	9,085	-0.05(-5.68%)
Nov 05, 2025	0.8500	0.9266	0.8200	0.8906	23,643	+0.04(+4.76%)
Nov 04, 2025	0.8700	0.9200	0.8479	0.8501	18,639	-0.04(-4.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

XChange TEC.INC - American Depositary Shares (NQ:XHG)

Historical Prices

Popular Pages