HKXCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	35.80	37.00	35.80	36.65	36.65	5.47%	5,249
Sep 25, 2024	34.75	34.75	34.75	34.75	34.75	-	175
Sep 24, 2024	34.25	34.75	34.25	34.75	34.75	17.85%	2,823
Sep 23, 2024	31.00	31.16	29.49	29.49	29.49	-0.52%	1,102
Sep 20, 2024	29.64	29.64	29.64	29.64	29.64	-3.73%	930
Sep 19, 2024	29.00	30.79	28.61	30.79	30.79	6.61%	103,058
Sep 18, 2024	28.88	28.88	28.88	28.88	28.88	-	198
Sep 17, 2024	28.88	28.88	28.88	28.88	28.88	4.30%	5,381
Sep 16, 2024	27.69	28.56	27.69	27.69	27.69	-3.47%	1,733
Sep 13, 2024	27.74	28.77	27.74	28.68	28.68	0.60%	13,079
Sep 12, 2024	27.42	28.51	27.07	28.51	28.51	-	4,260
Sep 11, 2024	27.42	28.51	27.42	28.51	28.51	2.31%	865
Sep 10, 2024	27.87	27.87	27.87	27.87	27.87	-6.00%	1,489
Sep 9, 2024	29.65	29.65	29.33	29.65	29.65	5.63%	4,419
Sep 6, 2024	29.36	29.36	28.07	28.07	28.07	-0.85%	2,054
Sep 5, 2024	29.56	29.56	28.31	28.31	28.31	0.18%	2,391
Sep 4, 2024	28.26	29.60	28.26	28.26	28.26	-5.80%	1,016
Sep 3, 2024	30.00	30.00	30.00	30.00	30.00	-0.99%	1,376
Aug 30, 2024	30.30	30.30	30.30	30.30	29.75	-	237
Aug 29, 2024	31.29	31.29	29.31	30.30	29.75	5.94%	7,278
Aug 28, 2024	28.60	28.60	28.60	28.60	28.08	-8.16%	528
Aug 27, 2024	31.14	31.14	31.14	31.14	30.57	-	256
Aug 26, 2024	31.14	31.14	29.16	31.14	30.57	8.96%	1,156
Aug 23, 2024	30.92	30.92	28.58	28.58	28.06	-7.57%	2,028
Aug 22, 2024	30.92	30.92	30.92	30.92	30.35	1.90%	1,567
Aug 21, 2024	28.45	30.34	27.70	30.34	29.79	-1.46%	4,079
Aug 20, 2024	28.81	30.79	28.81	30.79	30.23	-0.16%	3,563
Aug 19, 2024	30.84	30.84	28.86	30.84	30.28	4.37%	4,466
Aug 16, 2024	28.41	30.69	28.41	29.55	29.01	4.12%	1,605
Aug 15, 2024	28.38	28.38	28.38	28.38	27.86	-5.65%	435
Aug 14, 2024	28.52	30.08	28.52	30.08	29.53	3.95%	612
Aug 13, 2024	29.02	29.65	28.94	28.94	28.41	-4.59%	8,392
Aug 12, 2024	29.07	30.33	29.07	30.33	29.78	3.16%	425
Aug 9, 2024	28.81	29.40	28.81	29.40	28.86	1.03%	1,475
Aug 8, 2024	30.15	30.15	29.10	29.10	28.57	-3.80%	884
Aug 7, 2024	29.20	30.27	29.05	30.25	29.70	5.77%	3,389
Aug 6, 2024	30.77	30.77	28.38	28.60	28.08	-0.03%	7,050
Aug 5, 2024	28.21	28.61	28.21	28.61	28.09	-4.51%	1,506
Aug 2, 2024	29.96	29.96	29.96	29.96	29.41	-0.93%	1,479