HKXCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	47.41	50.30	47.40	47.65	47.65	-0.35%	5,542
Mar 27, 2026	47.71	47.81	47.71	47.81	47.81	-1.50%	1,850
Mar 26, 2026	51.29	51.29	48.54	48.54	48.54	-5.05%	1,427
Mar 25, 2026	50.05	52.42	50.00	51.13	51.13	0.05%	4,178
Mar 24, 2026	48.69	51.10	48.66	51.10	51.10	4.60%	1,650
Mar 23, 2026	50.80	50.80	48.85	48.85	48.85	0.74%	2,925
Mar 20, 2026	48.99	51.88	48.49	48.49	48.49	-1.41%	2,959
Mar 19, 2026	49.17	51.98	49.13	49.18	49.18	-2.72%	47,959
Mar 18, 2026	50.85	50.85	50.56	50.56	50.56	-4.80%	2,086
Mar 17, 2026	50.44	53.11	50.44	53.11	53.11	6.32%	1,930
Mar 16, 2026	50.64	53.55	49.95	49.95	49.95	-2.54%	3,392
Mar 13, 2026	50.25	52.69	49.98	51.25	51.25	-3.31%	3,302
Mar 12, 2026	50.57	53.00	50.53	53.00	53.00	2.40%	1,611
Mar 11, 2026	53.87	53.97	51.76	51.76	51.76	-4.36%	3,750
Mar 10, 2026	53.94	54.12	51.80	54.12	53.29	5.23%	4,038
Mar 9, 2026	53.10	53.12	51.43	51.43	50.64	-2.98%	3,806
Mar 6, 2026	52.98	53.01	50.77	53.01	52.19	0.18%	1,434
Mar 5, 2026	53.91	53.91	49.32	52.91	52.10	-0.31%	1,890
Mar 4, 2026	53.08	53.08	53.08	53.08	52.26	1.22%	1,213
Mar 3, 2026	52.95	52.95	50.87	52.44	51.63	-1.81%	2,826
Mar 2, 2026	52.64	53.41	52.64	53.41	52.58	-0.40%	3,439
Feb 27, 2026	51.65	53.62	51.65	53.62	52.80	1.45%	2,880
Feb 26, 2026	51.60	53.52	51.60	52.86	52.04	-0.24%	2,193
Feb 25, 2026	53.36	53.83	52.98	52.98	52.17	-1.22%	3,332
Feb 24, 2026	53.57	53.64	53.57	53.64	52.81	0.73%	906
Feb 23, 2026	53.88	53.88	51.45	53.25	52.43	0.76%	2,334
Feb 20, 2026	52.85	52.85	51.93	52.85	52.04	-0.07%	1,387
Feb 19, 2026	52.44	52.95	51.27	52.89	52.07	-0.75%	1,719
Feb 18, 2026	50.29	53.29	50.28	53.29	52.46	1.50%	4,414
Feb 17, 2026	50.29	53.00	50.15	52.50	51.69	0.05%	4,550
Feb 13, 2026	50.06	52.47	49.70	52.47	51.66	2.56%	8,286
Feb 12, 2026	51.25	53.29	51.14	51.16	50.37	-4.55%	2,062
Feb 11, 2026	51.61	53.60	51.61	53.60	52.77	-0.89%	874
Feb 10, 2026	54.00	54.08	53.30	54.08	53.25	-2.25%	2,580
Feb 9, 2026	52.22	55.33	52.21	55.33	54.47	6.03%	2,276
Feb 6, 2026	54.22	54.22	52.18	52.18	51.38	-0.81%	1,907
Feb 5, 2026	54.44	54.44	52.26	52.61	51.80	-4.22%	3,087
Feb 4, 2026	52.55	54.93	52.55	54.93	54.08	2.72%	4,421
Feb 3, 2026	54.59	55.60	53.48	53.48	52.65	-2.04%	1,981
Feb 2, 2026	55.39	55.81	54.59	54.59	53.75	-3.42%	2,068
Jan 30, 2026	56.99	57.16	54.05	56.52	55.65	-3.83%	4,703
Jan 29, 2026	58.76	58.77	55.77	58.77	57.87	3.25%	13,364
Jan 28, 2026	57.42	57.70	54.33	56.92	56.04	1.07%	3,325
Jan 27, 2026	53.47	56.32	53.47	56.32	55.45	0.06%	3,755
Jan 26, 2026	56.21	56.29	54.41	56.29	55.42	3.25%	3,034
Jan 23, 2026	54.10	55.88	53.87	54.52	53.68	-1.31%	4,691
Jan 22, 2026	56.81	57.05	55.01	55.24	54.39	0.43%	3,600
Jan 21, 2026	56.41	56.66	55.00	55.00	54.15	-0.24%	4,918
Jan 20, 2026	54.88	55.13	53.85	55.13	54.28	-3.46%	11,324
Jan 16, 2026	57.54	57.54	54.45	57.10	56.22	-1.77%	3,821