City Coolxuan Company Limited (HKG:8050)
Hong Kong · Delayed Price · Currency is HKD 1.380
+0.010 (0.73%)
Jun 23, 2026, 2:38 PM HKT
City Coolxuan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 14,000 |
| Jun 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 4,000 |
| Jun 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | 2,000 |
| Jun 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 16, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | -4.35% | 10,000 |
| Jun 15, 2026 | 1.40 | 1.40 | 1.39 | 1.38 | 1.38 | 2.99% | 32,000 |
| Jun 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Jun 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | - |
| Jun 10, 2026 | 1.36 | 1.36 | 1.25 | 1.39 | 1.39 | 0.72% | 26,401 |
| Jun 9, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -2.82% | 28,000 |
| Jun 8, 2026 | 1.20 | 1.42 | 1.15 | 1.42 | 1.42 | 18.33% | 106,000 |
| Jun 5, 2026 | 1.43 | 1.43 | 1.20 | 1.20 | 1.20 | -16.08% | 4,000 |
| Jun 4, 2026 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | 8.33% | 30,000 |
| Jun 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 1, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -7.69% | 18,000 |
| May 29, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 56,000 |
| May 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| May 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 8,000 |
| May 26, 2026 | 1.41 | 1.45 | 1.41 | 1.41 | 1.41 | - | 32,000 |
| May 22, 2026 | 1.56 | 1.65 | 1.41 | 1.41 | 1.41 | 1.44% | 120,000 |
| May 21, 2026 | 1.45 | 1.73 | 1.30 | 1.39 | 1.39 | -7.33% | 70,999 |
| May 20, 2026 | 1.50 | 1.50 | 1.25 | 1.50 | 1.50 | -3.85% | 58,000 |
| May 19, 2026 | 1.46 | 1.56 | 1.45 | 1.56 | 1.56 | -0.64% | 14,000 |
| May 18, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 28,000 |
| May 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 12,000 |
| May 14, 2026 | 1.39 | 1.59 | 1.39 | 1.56 | 1.56 | 12.23% | 88,000 |
| May 13, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 22,000 |
| May 12, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 1.47% | 116,000 |
| May 11, 2026 | 1.58 | 1.58 | 1.35 | 1.36 | 1.36 | -13.92% | 133,200 |
| May 8, 2026 | 1.63 | 1.79 | 1.59 | 1.58 | 1.58 | 10.49% | 66,000 |
| May 7, 2026 | 1.72 | 1.72 | 1.32 | 1.43 | 1.43 | -20.56% | 76,000 |
| May 6, 2026 | 1.66 | 1.82 | 1.60 | 1.80 | 1.80 | 8.43% | 203,600 |
| May 5, 2026 | 1.39 | 1.80 | 1.39 | 1.66 | 1.66 | 30.71% | 36,800 |
| May 4, 2026 | 1.66 | 1.66 | 1.21 | 1.27 | 1.27 | -23.95% | 24,000 |
| Apr 30, 2026 | 1.71 | 1.71 | 1.57 | 1.67 | 1.67 | -0.60% | 36,000 |
| Apr 29, 2026 | 1.59 | 1.68 | 1.59 | 1.68 | 1.68 | -1.18% | 24,000 |
| Apr 28, 2026 | 1.80 | 1.80 | 1.45 | 1.70 | 1.70 | 0.59% | 151,600 |
| Apr 27, 2026 | 1.70 | 1.76 | 1.55 | 1.69 | 1.69 | 5.62% | 132,000 |
| Apr 24, 2026 | 1.48 | 1.74 | 1.38 | 1.60 | 1.60 | 1.91% | 136,000 |
| Apr 23, 2026 | 1.53 | 1.60 | 1.22 | 1.57 | 1.57 | 2.61% | 98,000 |
| Apr 22, 2026 | 1.18 | 1.55 | 1.18 | 1.53 | 1.53 | 29.66% | 400,000 |
| Apr 21, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 90,000 |
| Apr 20, 2026 | 1.12 | 1.18 | 1.10 | 1.15 | 1.15 | 15.00% | 54,000 |
| Apr 17, 2026 | 1.20 | 1.20 | 1.00 | 1.00 | 1.00 | -7.41% | 76,000 |
| Apr 16, 2026 | 0.97 | 1.19 | 0.95 | 1.08 | 1.08 | 12.50% | 302,000 |
| Apr 15, 2026 | 0.92 | 0.96 | 0.89 | 0.96 | 0.96 | 4.35% | 58,000 |
| Apr 14, 2026 | 0.72 | 0.95 | 0.72 | 0.92 | 0.92 | 43.75% | 452,000 |
| Apr 13, 2026 | 0.59 | 0.70 | 0.51 | 0.64 | 0.64 | -1.54% | 40,000 |
| Apr 10, 2026 | 0.69 | 0.75 | 0.60 | 0.65 | 0.65 | -5.80% | 356,000 |