Other US listings · XTKGF · stock
X3 Holdings Co., Ltd. (XTKGF) stock price history
Every Other US listings trading session of X3 Holdings Co., Ltd. from Apr 2, 2019 to Oct 30, 2026: 1,907 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XTKGF adjusted close, 2019 to 2026
- $5,852,148
- All time high, 2019
- $455.40
- 52 week high, $0.0012 low
- 1,907
- Daily sessions since 2019
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
XTKGF key facts
- X3 Holdings Co., Ltd. (XTKGF) closed at $0.0013 on Oct 30, 2026 on Other US listings.
- XTKGF's all time high close is $5,852,148, set on Apr 3, 2019; its all time low close is $0.0012 on Oct 27, 2026.
- XTKGF's 52 week range is $0.0012 to $455.40.
- XTKGF returned -100.0% over the year to Oct 30, 2026 and -100.0% over five years.
- Since Apr 2, 2019 XTKGF returned -100%, -94.4% a year compounded.
- XTKGF's deepest drawdown was -100.0% from Apr 3, 2019 to Oct 27, 2026.
- DataCedar holds 1,907 daily sessions of XTKGF history from Apr 2, 2019, adjusted for splits and dividends, served by the API under a key.
XTKGF price chart, 2019 to 2026
XTKGF returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -87.0% |
| 3 months | -99.8% |
| 6 months | -99.8% |
| Year to date | -100.0% |
| 1 year | -100.0% |
| 3 years | -100.0% |
| 5 years | -100.0% |
| 10 years | n/a |
| Since Apr 2, 2019 | -100.0% |
| Compound annual growth, 7.6 years | -94.4% |
XTKGF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $5,852,148 on Apr 3, 2019
- All time low close
- $0.0012 on Oct 27, 2026
- 52 week high
- $455.40 on Dec 19, 2025
- 52 week low
- $0.0012 on Oct 27, 2026
- Deepest drawdown
- -100.0% from Apr 3, 2019 to Oct 27, 2026, not yet recovered
- Best single session
- +189.9% on Jun 9, 2022
- Worst single session
- -98.3% on Sep 28, 2026
- Volatility, 1 year annualised
- 542.9%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2020, -13%
- Worst calendar year
- 2024, -97%
XTKGF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Apr 2, 2019; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.42 | $21.52 | $0.0012 | $0.0013 | -100.0% | 64.6M | 209 |
| 2025 | $167.40 | $489.60 | $9.75 | $10.96 | -93.5% | 3.2M | 250 |
| 2024 | $5,400 | $5,909 | $118.98 | $167.40 | -96.7% | 71.3K | 252 |
| 2023 | $85,093 | $140,191 | $1,405 | $5,094 | -93.8% | 14.3K | 250 |
| 2022 | $431,983 | $1,801,288 | $65,531 | $81,751 | -80.8% | 1.6K | 251 |
| 2021 | $1,964,300 | $7,865,352 | $417,475 | $426,033 | -77.8% | 1.5K | 252 |
| 2020 | $2,168,066 | $3,260,250 | $1,426,359 | $1,915,397 | -13.0% | 1 | 253 |
| 2019 | $4,482,843 | $6,398,240 | $2,135,463 | $2,200,668 | n/a | 4 | 190 |
XTKGF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $0.0013 | -87.0% |
| September 2026 | $0.0100 | -98.3% |
| August 2026 | $0.5936 | 0.0% |
| July 2026 | $0.5936 | 0.0% |
| June 2026 | $0.5936 | 0.0% |
| May 2026 | $0.5936 | 0.0% |
| April 2026 | $0.5936 | -42.9% |
| March 2026 | $1.04 | -30.1% |
| February 2026 | $1.49 | -76.7% |
| January 2026 | $6.38 | -41.8% |
| December 2025 | $10.96 | -96.4% |
| November 2025 | $300.60 | -4.0% |
About the XTKGF data
Daily bars. 1,907 sessions from Apr 2, 2019 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 2, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AXTKGF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
XTKGF share price history
