HKXCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	54.75	55.71	53.79	54.45	54.45	2.59%	5,464
Jan 2, 2026	54.83	55.01	51.95	53.07	53.07	4.58%	2,810
Dec 31, 2025	53.71	53.71	50.75	50.75	50.75	-5.17%	1,564
Dec 30, 2025	54.04	54.04	51.08	53.52	53.52	2.09%	2,070
Dec 29, 2025	52.97	53.44	52.42	52.42	52.42	-1.17%	1,977
Dec 26, 2025	52.99	53.04	51.47	53.04	53.04	-1.87%	4,831
Dec 24, 2025	51.35	54.05	51.35	54.05	54.05	6.25%	1,440
Dec 23, 2025	51.05	53.75	50.87	50.87	50.87	-2.60%	4,229
Dec 22, 2025	52.23	53.97	52.23	52.23	52.23	2.93%	3,337
Dec 19, 2025	51.07	52.64	50.74	50.74	50.74	-0.83%	4,211
Dec 18, 2025	51.53	53.27	51.17	51.17	51.17	0.71%	4,949
Dec 17, 2025	52.83	52.83	50.81	50.81	50.81	0.62%	4,724
Dec 16, 2025	50.05	50.95	50.05	50.50	50.50	0.75%	3,546
Dec 15, 2025	50.55	51.90	50.12	50.12	50.12	-0.91%	4,801
Dec 12, 2025	50.58	52.62	50.58	50.58	50.58	-0.64%	2,106
Dec 11, 2025	51.80	51.80	50.01	50.91	50.91	0.34%	4,717
Dec 10, 2025	50.73	51.75	50.73	50.73	50.73	-1.37%	3,716
Dec 9, 2025	49.95	52.95	49.95	51.44	51.44	-3.58%	5,675
Dec 8, 2025	50.52	53.40	50.51	53.34	53.34	4.71%	8,357
Dec 5, 2025	50.91	53.86	50.91	50.94	50.94	0.49%	5,019
Dec 4, 2025	53.66	53.66	50.66	50.70	50.70	-2.61%	1,512
Dec 3, 2025	50.44	54.12	50.06	52.05	52.05	-0.73%	17,990
Dec 2, 2025	52.48	54.37	52.44	52.44	52.44	-0.13%	1,123
Dec 1, 2025	51.39	53.49	51.39	52.51	52.51	1.47%	2,571
Nov 28, 2025	51.62	51.74	51.62	51.74	51.74	0.22%	1,303
Nov 26, 2025	51.71	54.73	51.59	51.63	51.63	-6.79%	3,312
Nov 25, 2025	55.22	55.39	53.37	55.39	55.39	0.38%	1,433
Nov 24, 2025	53.67	55.18	52.08	55.18	55.18	1.33%	2,179
Nov 21, 2025	51.23	54.45	51.23	54.45	54.45	-0.01%	1,231
Nov 20, 2025	53.55	55.35	52.56	54.46	54.46	2.19%	3,068
Nov 19, 2025	54.76	54.76	53.29	53.29	53.29	1.91%	23,142
Nov 18, 2025	52.29	53.82	52.29	52.29	52.29	-2.75%	2,031
Nov 17, 2025	55.60	55.60	53.77	53.77	53.77	-2.13%	2,977
Nov 14, 2025	53.71	54.94	52.86	54.94	54.94	-3.44%	3,535
Nov 13, 2025	56.94	57.45	55.26	56.90	56.90	-0.32%	3,077
Nov 12, 2025	57.08	57.08	57.08	57.08	57.08	2.43%	871
Nov 11, 2025	55.73	55.73	55.73	55.73	55.73	-3.24%	40,106
Nov 10, 2025	54.49	57.59	54.49	57.59	57.59	2.33%	1,515
Nov 7, 2025	53.17	56.28	53.05	56.28	56.28	-0.94%	1,371
Nov 6, 2025	56.81	56.81	56.81	56.81	56.81	1.03%	705
Nov 5, 2025	56.21	56.23	53.36	56.23	56.23	-0.05%	1,238
Nov 4, 2025	56.36	56.41	56.26	56.26	56.26	4.69%	1,688
Nov 3, 2025	56.54	56.56	53.71	53.74	53.74	1.21%	2,602
Oct 31, 2025	56.00	56.00	53.10	53.10	53.10	-2.69%	1,073
Oct 30, 2025	55.65	55.65	54.57	54.57	54.57	-0.29%	1,786
Oct 29, 2025	57.60	57.60	54.61	54.73	54.73	0.06%	2,904
Oct 28, 2025	54.31	57.40	54.31	54.69	54.69	0.15%	2,805
Oct 27, 2025	54.52	57.57	54.52	54.61	54.61	2.05%	4,356
Oct 24, 2025	53.52	53.52	53.52	53.52	53.52	-4.71%	1,451
Oct 23, 2025	52.99	56.16	52.99	56.16	56.16	6.10%	2,019