Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xchange Tec.inc (XHG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.8812 0.95 0.8812 0.9415 108
5th Feb 2026 (Thu) 0.92 0.92 0.8601 0.8601 127
4th Feb 2026 (Wed) 0.92 0.9301 0.92 0.9301 16
3rd Feb 2026 (Tue) 0.92 0.93 0.92 0.93 258
2nd Feb 2026 (Mon) 0.97 0.97 0.90 0.90 0
30th Jan 2026 (Fri) 0.97 0.9701 0.97 0.9701 319
29th Jan 2026 (Thu) 0.97 1.08 0.935 1.10 4,391
28th Jan 2026 (Wed) 0.915 0.915 0.915 0.91 5
27th Jan 2026 (Tue) 0.91 0.91 0.91 0.91 1,993
26th Jan 2026 (Mon) 0.8515 0.8899 0.8515 0.8899 39
23rd Jan 2026 (Fri) 0.8515 0.90 0.8515 0.90 0
22nd Jan 2026 (Thu) 0.8515 0.8817 0.8515 0.8817 9
21st Jan 2026 (Wed) 0.8515 0.8817 0.8515 0.8817 1
20th Jan 2026 (Tue) 0.8515 0.878 0.8515 0.8789 379
19th Jan 2026 (Mon) 0.85 0.8501 0.85 0.8501 30
16th Jan 2026 (Fri) 0.85 0.8501 0.85 0.8501 30
15th Jan 2026 (Thu) 0.85 0.85 0.85 0.87 113
14th Jan 2026 (Wed) 0.86 0.86 0.86 0.8498 0
13th Jan 2026 (Tue) 0.8652 0.8652 0.8652 0.862 296
12th Jan 2026 (Mon) 0.8622 0.8622 0.862 0.862 1,751
9th Jan 2026 (Fri) 0.863 0.9012 0.863 0.9012 200
8th Jan 2026 (Thu) 0.863 0.89 0.863 0.8907 1,645
7th Jan 2026 (Wed) 0.863 0.863 0.863 0.863 140
6th Jan 2026 (Tue) 0.847 0.85 0.847 0.85 54
5th Jan 2026 (Mon) 0.847 0.87 0.847 0.90 511
2nd Jan 2026 (Fri) 0.905 0.905 0.905 0.905 580
1st Jan 2026 (Thu) 0.92 0.92 0.8522 0.8522 10
31st Dec 2025 (Wed) 0.92 0.92 0.8522 0.8522 10
30th Dec 2025 (Tue) 0.92 0.92 0.90 0.90 1,523
29th Dec 2025 (Mon) 0.92 0.92 0.92 0.9101 450
26th Dec 2025 (Fri) 1.10 1.10 0.9801 0.9801 106
25th Dec 2025 (Thu) 1.10 1.10 1.10 1.08 598
24th Dec 2025 (Wed) 1.10 1.10 1.10 1.08 598
23rd Dec 2025 (Tue) 0.84 1.13 0.84 1.12 8,394
22nd Dec 2025 (Mon) 0.87 0.89 0.87 0.9173 546
19th Dec 2025 (Fri) 0.835 0.835 0.822 0.8602 680
18th Dec 2025 (Thu) 0.92 0.92 0.89 0.89 0
17th Dec 2025 (Wed) 0.92 0.93 0.92 0.93 178
16th Dec 2025 (Tue) 0.92 0.92 0.92 0.90 2,156
15th Dec 2025 (Mon) 0.9303 0.9303 0.93 0.93 712
12th Dec 2025 (Fri) 1.00 1.00 0.9401 0.9401 99
11th Dec 2025 (Thu) 1.00 1.00 0.97 0.97 7
10th Dec 2025 (Wed) 1.00 1.00 1.00 1.0007 224
9th Dec 2025 (Tue) 0.93 0.93 0.93 0.95 65
8th Dec 2025 (Mon) 0.93 0.96 0.93 0.96 470
FTSE 100 Latest
Value10,369.75
Change60.53