X3 Holdings Co., Ltd. (XTKG) Stock Price History
Historical prices from 2019 to 2026
- 1M
- —
- 3M
- -45.0%
- YTD
- -93.8%
- 1Y
- -99.8%
- 3Y
- -93.3%
- 5Y
- -90.0%
Loading 10-year price history...
XTKG Historical Performance
XTKG Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- -47.5%
- 2020 annual price return
- -13.3%
- 2021 annual price return
- -77.6%
- 2022 annual price return
- -81.7%
- 2023 annual price return
- -94.2%
- 2024 annual price return
- -96.7%
- 2025 annual price return
- -67.7%
- 2026 annual price return
- -84.5%
XTKG Stock Price Trajectory (2019–2026)
As of June 28, 2026, X3 Holdings Co., Ltd. (XTKG) trades at $0.59, representing a -99.8% return over the past year. The stock has delivered a -100.0% total return over five years (-90.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $393,283.03 on February 17, 2021. From this peak, XTKG has corrected -100.0%, currently trading 100% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CLPS (-10.4% 1Y), RETO (-94.7% 1Y), and AIXI (-96.6% 1Y), XTKG has underperformed the peer group average. Compare XTKG vs CLPS →
XTKG Historical Price Data · from 2019
Rows 1–50 of 1,761| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-04-01 | 1.05 | 1.06 | 0.48 | 0.59 | 1.26M | -42.88% |
| 2026-03-31 | 1.04 | 1.08 | 1.04 | 1.04 | 65K | -3.70% |
| 2026-03-30 | 1.05 | 1.08 | 1.04 | 1.08 | 87K | +2.86% |
| 2026-03-27 | 1.07 | 1.08 | 1.04 | 1.05 | 47K | -2.78% |
| 2026-03-26 | 1.06 | 1.08 | 1.03 | 1.08 | 103K | +1.89% |
| 2026-03-25 | 1.07 | 1.08 | 1.04 | 1.06 | 89K | -2.75% |
| 2026-03-24 | 1.10 | 1.11 | 1.08 | 1.09 | 44K | -2.68% |
| 2026-03-23 | 1.11 | 1.12 | 1.08 | 1.12 | 72K | +0.90% |
| 2026-03-20 | 1.08 | 1.11 | 1.06 | 1.11 | 175K | +3.74% |
| 2026-03-19 | 1.10 | 1.10 | 1.07 | 1.07 | 89K | -0.93% |
| 2026-03-18 | 1.10 | 1.12 | 1.06 | 1.08 | 189K | -1.82% |
| 2026-03-17 | 1.15 | 1.18 | 1.10 | 1.10 | 113K | -4.35% |
| 2026-03-16 | 1.17 | 1.20 | 1.12 | 1.15 | 132K | 0.00% |
| 2026-03-13 | 1.25 | 1.28 | 1.13 | 1.15 | 122K | -8.00% |
| 2026-03-12 | 1.13 | 1.31 | 1.12 | 1.25 | 214K | +9.65% |
| 2026-03-11 | 1.18 | 1.18 | 1.14 | 1.14 | 124K | -5.79% |
| 2026-03-10 | 1.10 | 1.23 | 1.10 | 1.21 | 369K | +5.22% |
| 2026-03-09 | 1.18 | 1.20 | 1.10 | 1.15 | 415K | -5.74% |
| 2026-03-06 | 1.22 | 1.32 | 1.20 | 1.22 | 227K | -6.87% |
| 2026-03-05 | 1.20 | 1.39 | 1.20 | 1.31 | 301K | -2.24% |
| 2026-03-04 | 1.24 | 1.55 | 1.19 | 1.34 | 16.03M | +2.29% |
| 2026-03-03 | 1.58 | 1.58 | 1.18 | 1.31 | 5.95M | -2.24% |
| 2026-03-02 | 1.34 | 1.41 | 1.23 | 1.34 | 8.12M | -10.07% |
| 2026-02-27 | 1.50 | 1.78 | 1.29 | 1.49 | 19.05M | -11.31% |
| 2026-02-26 | 1.80 | 1.80 | 1.55 | 1.68 | 24.84M | -6.15% |
| 2026-02-25 | 1.92 | 2.03 | 1.68 | 1.79 | 746K | -13.11% |
| 2026-02-24 | 2.08 | 2.16 | 1.76 | 2.06 | 1.53M | +5.10% |
| 2026-02-23 | 2.46 | 2.54 | 1.83 | 1.96 | 4.92M | -17.99% |
| 2026-02-20 | 2.59 | 2.59 | 2.30 | 2.39 | 539K | -22.40% |
| 2026-02-19 | 3.13 | 3.15 | 2.95 | 3.08 | 368K | -2.84% |
| 2026-02-18 | 3.47 | 3.50 | 3.02 | 3.17 | 555K | -11.20% |
| 2026-02-17 | 3.73 | 3.84 | 3.29 | 3.57 | 778K | -31.08% |
| 2026-02-13 | 5.70 | 5.70 | 5.12 | 5.18 | 408K | -8.96% |
| 2026-02-12 | 6.00 | 6.15 | 5.59 | 5.69 | 323K | -15.70% |
| 2026-02-11 | 7.13 | 7.28 | 5.89 | 6.75 | 1.90M | +9.40% |
| 2026-02-10 | 6.60 | 6.60 | 6.07 | 6.17 | 206K | -14.31% |
| 2026-02-09 | 7.65 | 7.66 | 6.60 | 7.20 | 295K | -12.73% |
| 2026-02-06 | 8.70 | 8.97 | 7.50 | 8.25 | 501K | -8.33% |
| 2026-02-05 | 8.85 | 14.88 | 8.52 | 9.00 | 6.23M | +11.11% |
| 2026-02-04 | 11.28 | 11.94 | 8.10 | 8.10 | 460K | -33.82% |
| 2026-02-03 | 11.85 | 13.65 | 10.98 | 12.24 | 1.12M | +23.64% |
| 2026-02-02 | 9.09 | 12.21 | 7.65 | 9.90 | 3.65M | +54.93% |
| 2026-01-30 | 7.74 | 9.45 | 6.24 | 6.39 | 890K | -25.00% |
| 2026-01-29 | 11.10 | 11.19 | 5.19 | 8.52 | 476K | -36.89% |
| 2026-01-28 | 13.65 | 15.66 | 10.95 | 13.50 | 639K | -25.12% |
| 2026-01-27 | 20.70 | 21.54 | 12.60 | 18.03 | 11.43M | +125.09% |
| 2026-01-26 | 4.50 | 10.68 | 4.50 | 8.01 | 13.39M | +5729.69% |
| 2026-01-24 | 0.12 | 0.21 | 0.12 | 0.14 | 125.29M | -96.66% |
| 2026-01-23 | 3.63 | 6.24 | 3.54 | 4.11 | 4.22M | +17.09% |
| 2026-01-22 | 3.57 | 3.90 | 3.45 | 3.51 | 149K | +0.86% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
XTKG — Frequently Asked Questions
Quick answers to the most common questions about buying XTKG stock.
How has XTKG stock performed recently?
XTKG declined -99.8% over the past year, below its 5-year annualized CAGR of -90.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is XTKG's all-time high price?
X3 Holdings Co., Ltd. reached $393283.03 on 2021-02-17. The 52-week high is $489.60. Current 1-year return of -99.8% places the stock further from historical peaks.
Where can I download XTKG historical price data?
This page provides XTKG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.