WuXi XDC Cayman Inc. (HKG:2268)
Hong Kong · Delayed Price · Currency is HKD 62.90
-2.55 (-3.90%)
Dec 3, 2025, 1:45 PM HKT
WuXi XDC Cayman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 66.30 | 66.30 | 64.80 | 65.05 | - | -0.61% | 1,851,514 |
| Dec 2, 2025 | 66.30 | 66.30 | 64.80 | 65.45 | 65.45 | -0.91% | 1,851,014 |
| Dec 1, 2025 | 65.45 | 66.65 | 65.00 | 66.05 | 66.05 | 0.92% | 2,079,761 |
| Nov 28, 2025 | 65.85 | 66.20 | 64.55 | 65.45 | 65.45 | -0.15% | 2,879,708 |
| Nov 27, 2025 | 66.70 | 67.10 | 63.70 | 65.55 | 65.55 | -2.09% | 7,128,272 |
| Nov 26, 2025 | 67.00 | 68.85 | 66.50 | 66.95 | 66.95 | 0.07% | 3,214,360 |
| Nov 25, 2025 | 68.75 | 69.15 | 66.45 | 66.90 | 66.90 | -1.47% | 3,999,393 |
| Nov 24, 2025 | 66.45 | 68.95 | 66.45 | 67.90 | 67.90 | 2.18% | 12,662,990 |
| Nov 21, 2025 | 67.50 | 67.95 | 66.00 | 66.45 | 66.45 | -3.84% | 3,517,442 |
| Nov 20, 2025 | 69.20 | 71.40 | 67.80 | 69.10 | 69.10 | 0.44% | 2,459,625 |
| Nov 19, 2025 | 67.50 | 69.35 | 66.45 | 68.80 | 68.80 | 2.69% | 4,568,586 |
| Nov 18, 2025 | 69.00 | 69.70 | 66.75 | 67.00 | 67.00 | -2.90% | 5,047,848 |
| Nov 17, 2025 | 70.00 | 70.00 | 67.20 | 69.00 | 69.00 | -0.79% | 4,093,351 |
| Nov 14, 2025 | 69.65 | 71.35 | 68.75 | 69.55 | 69.55 | -1.77% | 3,757,730 |
| Nov 13, 2025 | 67.50 | 71.50 | 67.45 | 70.80 | 70.80 | 4.89% | 3,786,614 |
| Nov 12, 2025 | 68.30 | 68.85 | 65.85 | 67.50 | 67.50 | - | 3,178,033 |
| Nov 11, 2025 | 69.10 | 69.85 | 66.85 | 67.50 | 67.50 | -1.89% | 2,451,539 |
| Nov 10, 2025 | 67.50 | 69.50 | 67.00 | 68.80 | 68.80 | 1.10% | 2,438,807 |
| Nov 7, 2025 | 71.60 | 71.80 | 67.65 | 68.05 | 68.05 | -4.83% | 5,642,083 |
| Nov 6, 2025 | 71.00 | 72.35 | 70.00 | 71.50 | 71.50 | 0.92% | 2,411,429 |
| Nov 5, 2025 | 69.00 | 71.90 | 67.15 | 70.85 | 70.85 | 0.78% | 3,467,066 |
| Nov 4, 2025 | 73.45 | 74.50 | 69.45 | 70.30 | 70.30 | -3.30% | 5,348,989 |
| Nov 3, 2025 | 75.10 | 75.85 | 71.50 | 72.70 | 72.70 | -3.20% | 4,268,164 |
| Oct 31, 2025 | 74.90 | 77.25 | 73.50 | 75.10 | 75.10 | 0.33% | 5,110,302 |
| Oct 30, 2025 | 73.40 | 75.15 | 71.15 | 74.85 | 74.85 | 2.39% | 10,644,680 |
| Oct 28, 2025 | 74.85 | 74.85 | 72.65 | 73.10 | 73.10 | -0.48% | 4,668,298 |
| Oct 27, 2025 | 73.90 | 76.50 | 72.85 | 73.45 | 73.45 | 4.18% | 6,733,148 |
| Oct 24, 2025 | 67.90 | 70.80 | 67.65 | 70.50 | 70.50 | 5.86% | 4,097,328 |
| Oct 23, 2025 | 67.00 | 67.50 | 64.35 | 66.60 | 66.60 | -1.84% | 5,133,505 |
| Oct 22, 2025 | 69.00 | 70.60 | 66.95 | 67.85 | 67.85 | -2.86% | 3,837,884 |
| Oct 21, 2025 | 70.00 | 71.35 | 69.60 | 69.85 | 69.85 | 0.50% | 3,336,577 |
| Oct 20, 2025 | 70.05 | 70.50 | 68.40 | 69.50 | 69.50 | 1.76% | 2,790,972 |
| Oct 17, 2025 | 70.20 | 70.65 | 67.65 | 68.30 | 68.30 | -2.22% | 4,156,234 |
| Oct 16, 2025 | 69.60 | 72.10 | 69.05 | 69.85 | 69.85 | 0.36% | 6,133,289 |
| Oct 15, 2025 | 65.50 | 70.00 | 64.75 | 69.60 | 69.60 | 6.75% | 10,158,330 |
| Oct 14, 2025 | 70.15 | 71.80 | 64.25 | 65.20 | 65.20 | -5.51% | 9,676,790 |
| Oct 13, 2025 | 67.75 | 71.45 | 65.35 | 69.00 | 69.00 | -3.97% | 19,341,140 |
| Oct 10, 2025 | 76.30 | 77.30 | 71.60 | 71.85 | 71.85 | -7.29% | 8,125,558 |
| Oct 9, 2025 | 79.00 | 80.70 | 77.00 | 77.50 | 77.50 | -6.40% | 45,075,110 |
| Oct 8, 2025 | 85.00 | 85.00 | 81.05 | 82.80 | 82.80 | -1.37% | 2,623,644 |
| Oct 6, 2025 | 85.50 | 85.50 | 80.95 | 83.95 | 83.95 | -1.35% | 1,595,888 |
| Oct 3, 2025 | 83.90 | 85.10 | 82.70 | 85.10 | 85.10 | 1.43% | 2,535,714 |
| Oct 2, 2025 | 78.80 | 84.05 | 78.80 | 83.90 | 83.90 | 7.15% | 1,834,925 |
| Sep 30, 2025 | 75.10 | 78.80 | 75.05 | 78.30 | 78.30 | 4.26% | 3,872,488 |
| Sep 29, 2025 | 75.50 | 75.70 | 73.25 | 75.10 | 75.10 | 0.81% | 3,706,208 |
| Sep 26, 2025 | 74.95 | 76.50 | 73.00 | 74.50 | 74.50 | -2.93% | 3,465,167 |
| Sep 25, 2025 | 76.50 | 78.20 | 74.90 | 76.75 | 76.75 | 1.19% | 3,064,214 |
| Sep 24, 2025 | 76.10 | 78.55 | 75.05 | 75.85 | 75.85 | -0.13% | 4,892,302 |
| Sep 23, 2025 | 78.00 | 78.00 | 73.60 | 75.95 | 75.95 | -0.39% | 3,678,714 |
| Sep 22, 2025 | 71.65 | 77.10 | 70.70 | 76.25 | 76.25 | 8.31% | 6,702,693 |