HKXCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	52.86	53.31	48.93	53.23	53.23	-0.91%	2,022
Sep 4, 2026	50.87	53.72	50.87	53.72	53.72	5.91%	1,519
Sep 3, 2026	53.09	53.53	50.72	50.72	50.72	-1.05%	861
Sep 2, 2026	50.25	51.25	50.25	51.25	51.25	0.17%	1,909
Sep 1, 2026	50.43	53.47	50.43	51.17	51.17	-7.19%	1,042
Aug 31, 2026	56.13	56.13	54.00	56.08	55.13	4.23%	4,903
Aug 28, 2026	53.76	54.24	53.76	53.80	52.89	0.42%	1,689
Aug 27, 2026	53.80	53.80	53.58	53.58	52.67	2.87%	2,032
Aug 26, 2026	51.88	52.08	51.88	52.08	51.20	-3.15%	1,252
Aug 25, 2026	53.77	53.77	53.77	53.77	52.86	-1.46%	372
Aug 24, 2026	54.56	54.57	52.04	54.57	53.64	4.08%	2,629
Aug 21, 2026	53.70	55.11	52.43	52.43	51.54	1.35%	1,618
Aug 20, 2026	54.57	54.57	51.73	51.73	50.86	-1.03%	1,215
Aug 19, 2026	54.52	54.52	52.27	52.27	51.39	4.15%	2,320
Aug 18, 2026	52.82	52.82	50.19	50.19	49.34	-3.62%	2,116
Aug 17, 2026	53.71	53.71	51.37	52.07	51.19	-3.19%	4,727
Aug 14, 2026	53.82	53.82	51.92	53.79	52.88	3.58%	1,608
Aug 13, 2026	51.96	53.85	51.33	51.93	51.05	0.07%	5,632
Aug 12, 2026	51.27	51.89	51.27	51.89	51.02	1.79%	1,439
Aug 11, 2026	52.00	52.34	50.52	50.98	50.12	-4.23%	1,170
Aug 10, 2026	54.07	54.07	53.23	53.23	52.33	1.11%	3,127
Aug 7, 2026	54.41	54.61	52.31	52.65	51.76	-2.31%	1,227
Aug 6, 2026	52.23	53.90	52.21	53.89	52.98	3.16%	2,665
Aug 5, 2026	52.30	52.30	52.24	52.24	51.36	-2.89%	1,680
Aug 4, 2026	52.15	53.79	52.15	53.79	52.88	2.98%	1,458
Aug 3, 2026	53.67	53.86	52.23	52.23	51.35	-2.24%	6,085
Jul 31, 2026	53.56	53.56	50.53	53.43	52.53	4.05%	2,444
Jul 30, 2026	51.48	51.48	50.40	51.35	50.48	-1.33%	4,415
Jul 29, 2026	53.35	53.35	50.68	52.04	51.16	-2.82%	1,985
Jul 28, 2026	52.65	53.55	49.97	53.55	52.64	1.07%	1,134
Jul 27, 2026	51.50	53.10	51.44	52.98	52.09	0.35%	3,852
Jul 24, 2026	50.84	52.80	50.84	52.80	51.91	7.25%	2,115
Jul 23, 2026	50.17	52.97	49.23	49.23	48.40	0.72%	6,049
Jul 22, 2026	49.85	51.30	48.88	48.88	48.05	-2.04%	1,655
Jul 21, 2026	49.82	50.47	49.82	49.90	49.06	1.67%	2,985
Jul 20, 2026	48.65	51.10	48.65	49.08	48.25	-3.10%	4,089
Jul 17, 2026	48.55	50.65	48.55	50.65	49.79	3.18%	3,278
Jul 16, 2026	51.94	52.02	49.02	49.09	48.26	1.30%	2,276
Jul 15, 2026	48.51	50.27	48.46	48.46	47.64	0.26%	5,532
Jul 14, 2026	48.33	49.77	48.33	48.33	47.51	-0.60%	2,423
Jul 13, 2026	48.66	51.20	48.62	48.62	47.80	-1.15%	5,785
Jul 10, 2026	51.07	51.07	49.19	49.19	48.36	1.57%	3,259
Jul 9, 2026	49.97	49.97	46.63	48.43	47.61	0.64%	4,272
Jul 8, 2026	47.04	48.51	47.04	48.12	47.31	2.34%	2,547
Jul 7, 2026	46.51	48.64	45.81	47.02	46.23	0.27%	2,914
Jul 6, 2026	49.32	49.32	46.48	46.90	46.10	4.16%	3,518
Jul 2, 2026	49.04	49.04	45.02	45.02	44.26	-4.85%	4,265
Jul 1, 2026	44.74	47.76	44.74	47.32	46.52	5.03%	6,030
Jun 30, 2026	45.08	48.07	45.05	45.05	44.29	-6.96%	1,629
Jun 29, 2026	46.16	48.58	46.14	48.42	47.60	4.36%	3,731