XChange TEC.INC (XHG) Historical Stock Data
0.93 ↓0.37 (-28.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XHG is down -3.63% a day on average. There have been 15 days where XChange TEC.INC closed green and 15 days where XHG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 1.05 | 0.93 | ↓$0.12 (-11.58%) | 0.82 | 1.05 | 1.05M |
2024-12-19 | 1.63 | 1.30 | ↓$0.33 (-20.25%) | 1.06 | 3.20 | 30.60M |
2024-12-18 | 1.43 | 0.75 | ↓$0.67 (-47.13%) | 0.68 | 1.59 | 394.01K |
2024-12-17 | 1.46 | 1.58 | ↑$0.12 (8.22%) | 1.41 | 1.58 | 33.32K |
2024-12-16 | 1.54 | 1.54 | ↑$0.00 (0.00%) | 1.45 | 1.54 | 23.20K |
2024-12-13 | 1.53 | 1.54 | ↑$0.01 (0.65%) | 1.45 | 1.61 | 23.07K |
2024-12-12 | 1.56 | 1.57 | ↑$0.01 (0.64%) | 1.47 | 1.59 | 22.53K |
2024-12-11 | 1.50 | 1.51 | ↑$0.01 (0.67%) | 1.45 | 1.68 | 67.91K |
2024-12-10 | 1.95 | 1.56 | ↓$0.39 (-20.00%) | 1.53 | 1.98 | 195.09K |
2024-12-09 | 1.89 | 2.00 | ↑$0.11 (5.82%) | 1.83 | 2.36 | 387.50K |
2024-12-06 | 1.70 | 1.80 | ↑$0.10 (5.88%) | 1.66 | 1.82 | 93.24K |
2024-12-05 | 1.67 | 1.73 | ↑$0.06 (3.46%) | 1.63 | 1.73 | 32.21K |
2024-12-04 | 1.80 | 1.60 | ↓$0.20 (-10.86%) | 1.60 | 1.83 | 40.50K |
2024-12-03 | 1.68 | 1.75 | ↑$0.07 (4.17%) | 1.68 | 1.82 | 51.53K |
2024-12-02 | 1.60 | 1.66 | ↑$0.06 (3.75%) | 1.53 | 1.74 | 43.96K |
2024-11-29 | 1.69 | 1.64 | ↓$0.05 (-2.96%) | 1.51 | 1.81 | 104.29K |
2024-11-27 | 1.50 | 1.54 | ↑$0.04 (2.67%) | 1.47 | 1.54 | 18.88K |
2024-11-26 | 1.50 | 1.46 | ↓$0.04 (-2.67%) | 1.46 | 1.51 | 19.27K |
2024-11-25 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.46 | 1.59 | 28.95K |
2024-11-22 | 1.61 | 1.47 | ↓$0.14 (-8.70%) | 1.41 | 1.61 | 36.07K |
2024-11-21 | 1.40 | 1.50 | ↑$0.10 (6.99%) | 1.36 | 1.57 | 41.47K |
2024-11-20 | 1.42 | 1.45 | ↑$0.03 (2.11%) | 1.36 | 1.45 | 39.23K |
2024-11-19 | 1.49 | 1.36 | ↓$0.13 (-9.00%) | 1.35 | 1.49 | 45.19K |
2024-11-18 | 1.58 | 1.52 | ↓$0.06 (-3.80%) | 1.45 | 1.58 | 29.29K |
2024-11-15 | 1.49 | 1.58 | ↑$0.09 (6.04%) | 1.48 | 1.70 | 26.64K |
2024-11-14 | 1.75 | 1.52 | ↓$0.23 (-13.14%) | 1.42 | 1.77 | 76.67K |
2024-11-13 | 1.87 | 1.78 | ↓$0.09 (-4.81%) | 1.77 | 1.89 | 86.51K |
2024-11-12 | 2.16 | 1.90 | ↓$0.26 (-12.04%) | 1.77 | 2.25 | 102.49K |
2024-11-11 | 1.95 | 2.25 | ↑$0.30 (15.38%) | 1.92 | 2.44 | 181.98K |
2024-11-08 | 2.16 | 2.00 | ↓$0.17 (-7.64%) | 1.84 | 2.25 | 248.96K |
Create an account or log in to view more rows.
$XHG what happen
$XHG has just been halted from trading due to volatility.
$XHG has just been halted from trading due to volatility.
$XHG has just been halted from trading due to volatility.
$XHG has just been halted from trading due to volatility.
$XHG has just been halted from trading.
$XHG has just been halted from trading due to volatility.
$XHG has just been halted from trading due to volatility.
$XHG has just been halted from trading due to volatility.
$XHG weak