HKXCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	50.54	50.54	50.41	50.41	50.41	-0.83%	3,799
May 29, 2025	51.01	51.01	50.32	50.83	50.83	3.10%	3,940
May 28, 2025	50.78	50.78	49.30	49.30	49.30	-1.74%	21,610
May 27, 2025	50.17	50.17	50.17	50.17	50.17	3.56%	24,799
May 23, 2025	50.34	50.34	47.46	48.45	48.45	1.63%	4,883
May 22, 2025	46.98	50.34	46.98	47.67	47.67	2.03%	3,124
May 21, 2025	46.72	46.72	46.72	46.72	46.72	-	377
May 20, 2025	46.65	46.72	46.59	46.72	46.72	-2.50%	930
May 19, 2025	48.95	48.95	47.92	47.92	47.92	2.20%	1,697
May 16, 2025	49.80	49.84	46.88	46.88	46.88	-2.07%	4,056
May 15, 2025	49.81	49.81	47.87	47.87	47.87	-1.92%	3,841
May 14, 2025	48.81	48.81	48.81	48.81	48.81	-	1,954
May 13, 2025	48.04	48.81	47.54	48.81	48.81	-0.72%	35,900
May 12, 2025	50.73	51.18	49.13	49.16	49.16	3.11%	6,126
May 9, 2025	47.34	48.66	47.34	47.68	47.68	0.68%	4,076
May 8, 2025	47.79	47.95	46.93	47.36	47.36	0.63%	4,401
May 7, 2025	47.05	47.06	46.02	47.06	47.06	3.53%	1,833
May 6, 2025	46.00	46.95	44.38	45.46	45.46	-0.36%	2,887
May 5, 2025	45.56	45.65	43.59	45.62	45.62	-0.29%	42,939
May 2, 2025	44.50	45.77	43.52	45.75	45.75	4.41%	3,910
May 1, 2025	45.12	45.18	41.74	43.82	43.82	0.74%	2,606
Apr 30, 2025	43.50	43.50	43.50	43.50	43.50	-2.01%	3,204
Apr 29, 2025	43.25	44.39	42.11	44.39	44.39	-0.96%	4,007
Apr 28, 2025	42.11	44.84	42.03	44.82	44.82	0.07%	2,476
Apr 25, 2025	42.51	44.79	42.51	44.79	44.79	3.88%	25,791
Apr 24, 2025	43.98	43.98	43.12	43.12	43.12	-0.99%	1,915
Apr 23, 2025	43.55	43.55	43.55	43.55	43.55	0.99%	323
Apr 22, 2025	43.57	43.67	42.67	43.12	43.12	6.46%	2,398
Apr 21, 2025	43.56	43.56	40.50	40.50	40.50	-4.08%	1,979
Apr 17, 2025	42.67	43.11	42.12	42.23	42.23	1.13%	2,396
Apr 16, 2025	41.75	42.69	41.75	41.75	41.75	-0.36%	29,483
Apr 15, 2025	42.79	42.79	41.91	41.91	41.91	-2.00%	1,600
Apr 14, 2025	42.76	43.55	42.75	42.76	42.76	9.08%	5,094
Apr 11, 2025	39.39	41.53	39.20	39.20	39.20	3.16%	3,049
Apr 10, 2025	38.67	40.45	38.00	38.00	38.00	0.25%	68,309
Apr 9, 2025	40.00	40.20	37.00	37.90	37.90	4.41%	4,578
Apr 8, 2025	38.14	38.85	36.30	36.30	36.30	-1.83%	9,723
Apr 7, 2025	39.47	40.00	36.95	36.98	36.98	-7.58%	5,651
Apr 4, 2025	41.75	43.94	39.99	40.01	40.01	-9.23%	5,447
Apr 3, 2025	45.01	45.01	44.08	44.08	44.08	-3.35%	1,497
Apr 2, 2025	45.61	45.61	45.61	45.61	45.61	0.96%	993
Apr 1, 2025	45.18	45.18	45.18	45.18	45.18	0.89%	567
Mar 31, 2025	44.34	44.78	43.85	44.78	44.78	-0.67%	19,408
Mar 28, 2025	44.95	45.91	44.89	45.08	45.08	1.68%	2,775
Mar 27, 2025	44.34	44.34	44.34	44.34	44.34	-	527
Mar 26, 2025	46.71	46.71	44.34	44.34	44.34	0.34%	1,678
Mar 25, 2025	46.71	46.71	44.19	44.19	44.19	-1.06%	713
Mar 24, 2025	44.66	44.66	44.66	44.66	44.66	-6.64%	824
Mar 21, 2025	44.90	47.84	44.90	47.84	47.84	-1.90%	666
Mar 20, 2025	47.30	48.95	47.10	48.77	48.77	-1.75%	26,814