Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

X Financial American Depositary Shares (NY:XYF)

5.200 +0.050 (+0.97%)
Streaming Delayed Price Updated: 12:12 PM EST, Feb 2, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2026 5.150 5.330 5.050 5.150 310,796 -0.06(-1.15%)
Jan 29, 2026 5.740 5.740 5.100 5.210 722,093 -0.53(-9.23%)
Jan 28, 2026 5.840 5.910 5.700 5.740 146,988 -0.11(-1.88%)
Jan 27, 2026 5.640 5.870 5.575 5.850 234,423 +0.26(+4.65%)
Jan 26, 2026 5.990 6.040 5.460 5.590 424,575 -0.40(-6.68%)
Jan 23, 2026 6.000 6.130 5.990 5.990 131,091 -0.01(-0.17%)
Jan 22, 2026 5.790 6.150 5.740 6.000 350,392 +0.21(+3.63%)
Jan 21, 2026 6.000 6.130 5.680 5.790 270,311 -0.21(-3.50%)
Jan 20, 2026 6.090 6.220 6.000 6.000 249,740 -0.11(-1.80%)
Jan 16, 2026 6.000 6.130 5.980 6.110 162,160 +0.11(+1.83%)
Jan 15, 2026 6.080 6.200 6.000 6.000 151,692 -0.11(-1.80%)
Jan 14, 2026 6.140 6.255 6.030 6.110 131,065 +0.05(+0.83%)
Jan 13, 2026 6.480 6.555 6.010 6.060 242,445 -0.33(-5.16%)
Jan 12, 2026 6.330 6.740 6.325 6.390 216,656 +0.16(+2.57%)
Jan 09, 2026 6.030 6.270 5.960 6.230 217,670 +0.22(+3.66%)
Jan 08, 2026 6.000 6.120 5.990 6.010 150,913 -0.02(-0.33%)
Jan 07, 2026 6.060 6.180 6.000 6.030 144,553 -0.02(-0.33%)
Jan 06, 2026 6.130 6.130 5.900 6.050 187,342 -0.02(-0.33%)
Jan 05, 2026 5.860 6.150 5.820 6.070 198,570 +0.29(+5.02%)
Jan 02, 2026 5.690 5.980 5.630 5.780 217,598 +0.18(+3.21%)
Dec 31, 2025 5.770 5.875 5.600 5.600 139,649 -0.18(-3.11%)
Dec 30, 2025 5.760 6.040 5.750 5.780 245,605 +0.04(+0.70%)
Dec 29, 2025 5.690 5.780 5.440 5.740 191,719 +0.01(+0.17%)
Dec 26, 2025 5.820 5.840 5.460 5.730 480,244 -0.17(-2.88%)
Dec 24, 2025 5.970 6.000 5.810 5.900 192,742 -0.07(-1.17%)
Dec 23, 2025 6.130 6.250 5.810 5.970 569,145 -0.14(-2.29%)
Dec 22, 2025 6.470 6.640 6.070 6.110 519,200 -0.29(-4.53%)
Dec 19, 2025 6.560 6.740 6.400 6.400 148,461 -0.15(-2.29%)
Dec 18, 2025 6.430 6.630 6.400 6.550 117,335 +0.16(+2.50%)
Dec 17, 2025 6.660 6.745 6.360 6.390 208,721 -0.24(-3.62%)
Dec 16, 2025 6.870 6.926 6.510 6.630 117,064 -0.25(-3.63%)
Dec 15, 2025 7.090 7.090 6.770 6.880 168,957 -0.24(-3.37%)
Dec 12, 2025 6.910 7.280 6.910 7.120 165,099 +0.21(+3.04%)
Dec 11, 2025 6.730 6.970 6.680 6.910 102,265 +0.15(+2.22%)
Dec 10, 2025 6.940 6.980 6.710 6.760 102,182 -0.18(-2.59%)
Dec 09, 2025 6.670 6.970 6.670 6.940 129,477 +0.27(+4.05%)
Dec 08, 2025 6.980 6.980 6.660 6.670 156,843 -0.31(-4.44%)
Dec 05, 2025 7.370 7.480 6.920 6.980 198,697 -0.35(-4.77%)
Dec 04, 2025 7.250 7.475 7.130 7.330 168,017 +0.17(+2.37%)
Dec 03, 2025 6.670 7.170 6.650 7.160 203,921 +0.49(+7.35%)
Dec 02, 2025 6.620 6.845 6.470 6.670 163,573 +0.00(+0.00%)
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.
© 2025 FinancialContent. All rights reserved.