City Coolxuan Company Limited (HKG:8050)
Hong Kong · Delayed Price · Currency is HKD 1.050
-0.140 (-11.76%)
Aug 12, 2026, 3:59 PM HKT
City Coolxuan Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1.50 | 1.50 | 1.35 | 1.26 | 1.26 | -16.00% | 12,000 |
| Jul 16, 2026 | 1.59 | 1.59 | 1.59 | 1.50 | 1.50 | 0.67% | 2,000 |
| Jul 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jul 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Jul 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 10, 2026 | 1.45 | 1.50 | 1.30 | 1.50 | 1.50 | - | 24,000 |
| Jul 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 8, 2026 | 1.61 | 1.61 | 1.30 | 1.50 | 1.50 | 8.70% | 44,000 |
| Jul 7, 2026 | 1.44 | 1.48 | 1.30 | 1.38 | 1.38 | -6.12% | 70,000 |
| Jul 6, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 10,000 |
| Jul 3, 2026 | 1.46 | 1.59 | 1.46 | 1.47 | 1.47 | 0.68% | 66,000 |
| Jul 2, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -2.67% | 44,000 |
| Jun 30, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -7.41% | 76,000 |
| Jun 29, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 9.46% | 70,000 |
| Jun 26, 2026 | 1.44 | 1.65 | 1.44 | 1.48 | 1.48 | 2.07% | 182,000 |
| Jun 25, 2026 | 1.39 | 1.68 | 1.38 | 1.45 | 1.45 | 4.32% | 438,000 |
| Jun 24, 2026 | 1.39 | 1.43 | 1.38 | 1.39 | 1.39 | 0.72% | 170,000 |
| 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 | - | - |