City Coolxuan Company Limited (HKG:8050)
Hong Kong · Delayed Price · Currency is HKD 0.7600
-0.0450 (-5.59%)
Sep 25, 2026, 11:07 AM HKT
City Coolxuan Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.93 | 0.93 | 0.76 | 0.76 | 0.76 | -6.21% | 16,000 |
| Sep 24, 2026 | 0.77 | 0.81 | 0.75 | 0.81 | 0.81 | 5.23% | 52,000 |
| Sep 23, 2026 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -5.56% | 44,000 |
| Sep 22, 2026 | 0.76 | 0.83 | 0.76 | 0.81 | 0.81 | 8.00% | 158,000 |
| Sep 21, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 18, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2,000 |
| Sep 17, 2026 | 0.84 | 0.84 | 0.75 | 0.75 | 0.75 | 6.38% | 22,000 |
| Sep 16, 2026 | 0.79 | 0.79 | 0.70 | 0.71 | 0.71 | -19.89% | 64,000 |
| Sep 15, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 12.82% | 2,000 |
| Sep 14, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | - |
| Sep 11, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | - |
| Sep 10, 2026 | 0.85 | 0.85 | 0.77 | 0.77 | 0.77 | - | 56,000 |
| Sep 9, 2026 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -1.91% | 24,000 |
| Sep 8, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | 20,000 |
| Sep 7, 2026 | 0.83 | 0.83 | 0.78 | 0.78 | 0.78 | -5.45% | 136,000 |
| Sep 4, 2026 | 0.89 | 0.89 | 0.82 | 0.83 | 0.83 | -2.94% | 42,000 |
| Sep 3, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | 1.80% | 36,800 |
| Sep 2, 2026 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | 8.44% | 10,000 |
| Sep 1, 2026 | 0.65 | 0.89 | 0.62 | 0.77 | 0.77 | 1.32% | 302,000 |
| Aug 31, 2026 | 0.98 | 0.99 | 0.70 | 0.76 | 0.76 | -12.14% | 140,000 |
| Aug 28, 2026 | 0.87 | 1.05 | 0.87 | 0.87 | 0.87 | - | 38,000 |
| Aug 27, 2026 | 0.96 | 1.08 | 0.85 | 0.87 | 0.87 | -9.42% | 134,000 |
| Aug 26, 2026 | 0.93 | 0.97 | 0.84 | 0.96 | 0.96 | -3.54% | 228,000 |
| Aug 25, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | - | 50,000 |
| Aug 24, 2026 | 1.05 | 1.19 | 0.94 | 0.99 | 0.99 | -5.71% | 392,000 |
| Aug 21, 2026 | 1.10 | 1.10 | 0.99 | 1.05 | 1.05 | 5.00% | 96,000 |
| Aug 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -13.79% | 42,000 |
| Aug 19, 2026 | 0.99 | 1.21 | 0.89 | 1.16 | 1.16 | 17.17% | 181,600 |
| Aug 18, 2026 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -10.00% | 71,600 |
| Aug 17, 2026 | 1.08 | 1.23 | 1.08 | 1.10 | 1.10 | 2.80% | 83,000 |
| Aug 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 400 |
| Aug 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Aug 12, 2026 | 1.20 | 1.20 | 1.05 | 1.05 | 1.05 | -11.76% | 42,000 |
| Aug 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 2,000 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.17 | 1.18 | 1.18 | 2.61% | 38,000 |
| Aug 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 6, 2026 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | - | 30,000 |
| Aug 5, 2026 | 1.13 | 1.20 | 1.13 | 1.15 | 1.15 | 1.77% | 50,000 |
| Aug 4, 2026 | 1.24 | 1.24 | 1.08 | 1.13 | 1.13 | 1.35% | 60,000 |
| Aug 3, 2026 | 1.20 | 1.20 | 0.99 | 1.12 | 1.12 | -7.08% | 165,198 |
| Jul 31, 2026 | 1.17 | 1.30 | 1.17 | 1.20 | 1.20 | - | 104,000 |
| Jul 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 24,000 |
| Jul 29, 2026 | 1.30 | 1.30 | 1.11 | 1.18 | 1.18 | 6.31% | 90,000 |
| Jul 28, 2026 | 1.06 | 1.25 | 0.87 | 1.11 | 1.11 | - | 226,000 |
| Jul 27, 2026 | 1.31 | 1.31 | 0.96 | 1.11 | 1.11 | -14.62% | 122,000 |
| Jul 24, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -5.11% | 24,000 |
| Jul 23, 2026 | 1.48 | 1.48 | 1.35 | 1.37 | 1.37 | -6.80% | 22,000 |
| Jul 22, 2026 | 1.49 | 1.49 | 1.49 | 1.47 | 1.47 | 6.52% | 2,000 |
| Jul 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 20, 2026 | 1.40 | 1.40 | 1.28 | 1.38 | 1.38 | 9.52% | 126,000 |