HKXCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	53.10	53.12	51.43	51.43	51.43	-2.98%	3,806
Mar 6, 2026	52.98	53.01	50.77	53.01	53.01	0.18%	1,434
Mar 5, 2026	53.91	53.91	49.32	52.91	52.91	-0.31%	1,890
Mar 4, 2026	53.08	53.08	53.08	53.08	53.08	1.22%	1,213
Mar 3, 2026	52.95	52.95	50.87	52.44	52.44	-1.81%	2,826
Mar 2, 2026	52.64	53.41	52.64	53.41	53.41	-0.40%	3,439
Feb 27, 2026	51.65	53.62	51.65	53.62	53.62	1.45%	2,880
Feb 26, 2026	51.60	53.52	51.60	52.86	52.86	-0.24%	2,193
Feb 25, 2026	53.36	53.83	52.98	52.98	52.98	-1.22%	3,332
Feb 24, 2026	53.57	53.64	53.57	53.64	53.64	0.73%	906
Feb 23, 2026	53.88	53.88	51.45	53.25	53.25	0.76%	2,334
Feb 20, 2026	52.85	52.85	51.93	52.85	52.85	-0.07%	1,387
Feb 19, 2026	52.44	52.95	51.27	52.89	52.89	-0.75%	1,719
Feb 18, 2026	50.29	53.29	50.28	53.29	53.29	1.50%	4,414
Feb 17, 2026	50.29	53.00	50.15	52.50	52.50	0.05%	4,550
Feb 13, 2026	50.06	52.47	49.70	52.47	52.47	2.56%	8,286
Feb 12, 2026	51.25	53.29	51.14	51.16	51.16	-4.55%	2,062
Feb 11, 2026	51.61	53.60	51.61	53.60	53.60	-0.89%	874
Feb 10, 2026	54.00	54.08	53.30	54.08	54.08	-2.25%	2,580
Feb 9, 2026	52.22	55.33	52.21	55.33	55.33	6.03%	2,276
Feb 6, 2026	54.22	54.22	52.18	52.18	52.18	-0.81%	1,907
Feb 5, 2026	54.44	54.44	52.26	52.61	52.61	-4.22%	3,087
Feb 4, 2026	52.55	54.93	52.55	54.93	54.93	2.72%	4,421
Feb 3, 2026	54.59	55.60	53.48	53.48	53.48	-2.04%	1,981
Feb 2, 2026	55.39	55.81	54.59	54.59	54.59	-3.42%	2,068
Jan 30, 2026	56.99	57.16	54.05	56.52	56.52	-3.83%	4,703
Jan 29, 2026	58.76	58.77	55.77	58.77	58.77	3.25%	13,364
Jan 28, 2026	57.42	57.70	54.33	56.92	56.92	1.07%	3,325
Jan 27, 2026	53.47	56.32	53.47	56.32	56.32	0.06%	3,755
Jan 26, 2026	56.21	56.29	54.41	56.29	56.29	3.25%	3,034
Jan 23, 2026	54.10	55.88	53.87	54.52	54.52	-1.31%	4,691
Jan 22, 2026	56.81	57.05	55.01	55.24	55.24	0.43%	3,600
Jan 21, 2026	56.41	56.66	55.00	55.00	55.00	-0.24%	4,918
Jan 20, 2026	54.88	55.13	53.85	55.13	55.13	-3.46%	11,324
Jan 16, 2026	57.54	57.54	54.45	57.10	57.10	-1.77%	3,821
Jan 15, 2026	57.94	58.13	56.63	58.13	58.13	5.59%	35,191
Jan 14, 2026	55.84	56.10	55.05	55.05	55.05	0.07%	1,073
Jan 13, 2026	55.01	56.77	55.01	55.01	55.01	0.42%	6,016
Jan 12, 2026	54.81	55.25	54.78	54.78	54.78	-0.59%	5,571
Jan 9, 2026	56.50	56.80	53.71	55.11	55.10	0.78%	5,722
Jan 8, 2026	55.97	56.01	53.32	54.68	54.68	-3.67%	2,003
Jan 7, 2026	56.44	56.76	54.87	56.76	56.76	2.44%	2,909
Jan 6, 2026	54.75	56.48	54.75	55.41	55.41	1.76%	4,288
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