HKXCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.80	46.54	43.60	46.54	46.54	8.23%	4,562
Feb 20, 2025	41.65	43.00	41.51	43.00	43.00	3.17%	892
Feb 19, 2025	41.68	41.68	41.68	41.68	41.68	-0.02%	1,412
Feb 18, 2025	41.69	43.30	41.69	41.69	41.69	-4.21%	1,248
Feb 14, 2025	43.52	43.52	43.52	43.52	43.52	1.40%	655
Feb 13, 2025	40.73	42.92	40.73	42.92	42.92	1.63%	1,371
Feb 12, 2025	42.23	42.23	42.23	42.23	42.23	-	744
Feb 11, 2025	42.23	42.23	42.23	42.23	42.23	4.04%	1,458
Feb 10, 2025	42.36	42.36	40.59	40.59	40.59	3.20%	1,090
Feb 7, 2025	39.33	41.97	39.33	39.33	39.33	-0.78%	1,405
Feb 6, 2025	40.99	40.99	38.41	39.64	39.64	4.34%	1,571
Feb 5, 2025	37.99	37.99	37.99	37.99	37.99	-8.20%	1,991
Feb 4, 2025	41.38	41.38	41.38	41.38	41.38	10.11%	681
Feb 3, 2025	39.96	40.02	37.58	37.58	37.58	-7.91%	1,358
Jan 31, 2025	40.88	40.88	38.00	40.81	40.81	7.88%	837
Jan 30, 2025	37.83	37.83	37.83	37.83	37.83	0.27%	460
Jan 29, 2025	37.73	37.73	37.73	37.73	37.73	0.64%	672
Jan 28, 2025	40.01	40.01	37.49	37.49	37.49	-4.73%	770
Jan 27, 2025	39.00	39.35	37.43	39.35	39.35	5.44%	830
Jan 24, 2025	39.00	39.00	37.32	37.32	37.32	1.52%	961
Jan 23, 2025	37.84	37.84	36.76	36.76	36.76	-4.79%	1,395
Jan 22, 2025	38.61	38.61	38.61	38.61	38.61	1.55%	733
Jan 21, 2025	38.42	38.42	38.02	38.02	38.02	1.14%	2,209
Jan 17, 2025	35.38	37.59	35.38	37.59	37.59	6.13%	1,392
Jan 16, 2025	35.42	35.42	35.42	35.42	35.42	0.80%	548
Jan 15, 2025	35.14	35.14	35.14	35.14	35.14	-5.30%	805
Jan 14, 2025	35.19	37.11	35.19	37.11	37.11	4.33%	917
Jan 13, 2025	36.49	36.49	35.57	35.57	35.57	-4.05%	2,880
Jan 10, 2025	37.07	37.07	37.07	37.07	37.07	-1.17%	1,692
Jan 8, 2025	37.51	37.51	37.51	37.51	37.51	-	354
Jan 7, 2025	35.59	37.51	35.59	37.51	37.51	3.99%	1,582
Jan 6, 2025	37.78	37.78	36.07	36.07	36.07	-6.31%	962
Jan 3, 2025	35.53	38.50	35.53	38.50	38.50	5.40%	976
Jan 2, 2025	36.53	36.53	36.53	36.53	36.53	-	739
Dec 31, 2024	36.55	39.11	36.53	36.53	36.53	-7.23%	1,149
Dec 30, 2024	39.20	39.38	37.87	39.38	39.38	3.35%	1,588
Dec 27, 2024	39.90	39.90	38.10	38.10	38.10	-4.32%	453
Dec 26, 2024	39.82	39.82	39.82	39.82	39.82	-	578
Dec 24, 2024	39.82	39.82	39.82	39.82	39.82	6.81%	429
Dec 23, 2024	37.28	37.28	37.28	37.28	37.28	1.11%	467
Dec 20, 2024	36.87	39.34	36.87	36.87	36.87	-0.94%	1,852
Dec 19, 2024	37.22	39.68	37.22	37.22	37.22	-6.46%	1,721
Dec 18, 2024	37.96	39.79	37.96	39.79	39.79	7.54%	1,326
Dec 17, 2024	39.72	39.72	37.00	37.00	37.00	-2.79%	1,142
Dec 16, 2024	39.51	39.51	38.06	38.06	38.06	0.39%	1,856
Dec 13, 2024	37.93	39.97	37.91	37.91	37.91	-2.53%	2,630
Dec 12, 2024	38.90	41.00	38.90	38.90	38.90	-4.09%	966
Dec 11, 2024	39.09	40.56	39.09	40.56	40.56	6.07%	1,231
Dec 10, 2024	38.40	40.95	37.90	38.24	38.24	-5.05%	4,220
Dec 9, 2024	40.27	40.27	40.27	40.27	40.27	12.34%	1,144
Dec 6, 2024	36.66	39.09	35.85	35.85	35.85	-1.40%	1,663
Dec 5, 2024	36.36	38.34	36.36	36.36	36.36	-6.26%	1,417
Dec 4, 2024	38.79	38.79	36.36	38.79	38.79	4.92%	896
Dec 3, 2024	36.97	38.53	36.97	36.97	36.97	-3.95%	1,440
Dec 2, 2024	36.51	38.49	36.51	38.49	38.49	0.65%	2,682
Nov 29, 2024	38.24	38.24	38.24	38.24	38.24	0.79%	575
Nov 27, 2024	36.36	37.94	36.36	37.94	37.94	7.05%	954
Nov 26, 2024	37.51	37.51	35.44	35.44	35.44	-5.52%	1,656
Nov 25, 2024	37.51	37.51	35.59	37.51	37.51	-1.41%	753
Nov 22, 2024	35.27	38.05	35.27	38.05	38.05	1.27%	1,118
Nov 21, 2024	39.13	39.13	37.57	37.57	37.57	-0.29%	926
Nov 20, 2024	37.68	37.68	37.68	37.68	37.68	-5.04%	1,379
Nov 19, 2024	36.90	39.68	36.90	39.68	39.68	5.09%	7,281
Nov 18, 2024	37.48	39.12	37.30	37.76	37.76	-3.88%	4,140
Nov 15, 2024	39.28	39.28	39.28	39.28	39.28	-2.22%	605
Nov 14, 2024	38.13	40.17	38.13	40.17	40.17	2.74%	951
Nov 13, 2024	39.10	39.10	39.10	39.10	39.10	-	264
Nov 12, 2024	39.10	41.20	39.10	39.10	39.10	-7.13%	806
Nov 11, 2024	42.10	42.10	42.10	42.10	42.10	-0.47%	428
Nov 8, 2024	44.64	44.64	42.30	42.30	42.30	-3.03%	2,297
Nov 7, 2024	43.62	44.32	43.62	43.62	43.62	0.02%	2,293
Nov 6, 2024	43.61	43.61	43.61	43.61	43.61	-	260
Nov 5, 2024	43.61	43.61	41.39	43.61	43.61	9.88%	843
Nov 4, 2024	41.31	41.31	39.69	39.69	39.69	3.39%	594
Nov 1, 2024	38.39	38.39	38.39	38.39	38.39	-	413
Oct 31, 2024	40.01	40.01	38.39	38.39	38.39	-6.45%	1,140
Oct 30, 2024	39.80	41.04	39.80	41.04	41.04	3.11%	702
Oct 29, 2024	39.80	39.80	39.80	39.80	39.80	0.30%	550
Oct 28, 2024	39.68	39.68	39.68	39.68	39.68	-	115
Oct 25, 2024	39.68	39.68	39.68	39.68	39.68	-4.04%	407
Oct 24, 2024	41.35	41.35	41.35	41.35	41.35	-	455
Oct 23, 2024	41.31	41.35	41.31	41.35	41.35	-1.06%	855
Oct 22, 2024	39.70	41.79	39.70	41.79	41.79	-0.11%	1,354
Oct 21, 2024	41.76	41.84	39.65	41.84	41.84	-1.44%	1,378
Oct 18, 2024	40.28	42.45	40.28	42.45	42.45	10.86%	1,430
Oct 17, 2024	39.85	39.85	38.29	38.29	38.29	-3.33%	662
Oct 16, 2024	39.61	39.61	39.61	39.61	39.61	-	210
Oct 15, 2024	40.17	40.17	39.61	39.61	39.61	-2.45%	1,235
Oct 14, 2024	42.74	42.74	40.61	40.61	40.61	-8.51%	3,777
Oct 11, 2024	44.38	44.38	44.38	44.38	44.38	1.16%	1,304
Oct 10, 2024	43.87	43.87	43.87	43.87	43.87	7.59%	625
Oct 9, 2024	40.85	40.85	40.78	40.78	40.78	-19.73%	1,458
Oct 8, 2024	50.80	50.80	50.80	50.80	50.80	-	322
Oct 7, 2024	48.85	51.22	48.50	50.80	50.80	3.67%	17,342
Oct 4, 2024	49.90	50.00	47.80	49.00	49.00	3.27%	1,296
Oct 3, 2024	45.80	47.45	45.80	47.45	47.45	1.59%	838
Oct 2, 2024	47.65	47.84	46.71	46.71	46.71	10.73%	5,591
Oct 1, 2024	42.09	42.18	40.64	42.18	42.18	3.77%	1,903
Sep 30, 2024	41.60	41.60	40.65	40.65	40.65	2.01%	5,811
Sep 27, 2024	38.50	39.85	38.50	39.85	39.85	8.73%	5,895