HKXCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	53.35	53.35	50.68	52.04	52.04	-2.82%	1,985
Jul 28, 2026	52.65	53.55	49.97	53.55	53.55	1.07%	1,134
Jul 27, 2026	51.50	53.10	51.44	52.98	52.98	0.35%	3,852
Jul 24, 2026	50.84	52.80	50.84	52.80	52.80	7.25%	2,115
Jul 23, 2026	50.17	52.97	49.23	49.23	49.23	0.72%	6,049
Jul 22, 2026	49.85	51.30	48.88	48.88	48.88	-2.04%	1,655
Jul 21, 2026	49.82	50.47	49.82	49.90	49.90	1.67%	2,985
Jul 20, 2026	48.65	51.10	48.65	49.08	49.08	-3.10%	4,089
Jul 17, 2026	48.55	50.65	48.55	50.65	50.65	3.18%	3,278
Jul 16, 2026	51.94	52.02	49.02	49.09	49.09	1.30%	2,276
Jul 15, 2026	48.51	50.27	48.46	48.46	48.46	0.26%	5,532
Jul 14, 2026	48.33	49.77	48.33	48.33	48.33	-0.60%	2,423
Jul 13, 2026	48.66	51.20	48.62	48.62	48.62	-1.15%	5,785
Jul 10, 2026	51.07	51.07	49.19	49.19	49.19	1.57%	3,259
Jul 9, 2026	49.97	49.97	46.63	48.43	48.43	0.64%	4,272
Jul 8, 2026	47.04	48.51	47.04	48.12	48.12	2.34%	2,547
Jul 7, 2026	46.51	48.64	45.81	47.02	47.02	0.27%	2,914
Jul 6, 2026	49.32	49.32	46.48	46.90	46.90	4.16%	3,518
Jul 2, 2026	49.04	49.04	45.02	45.02	45.02	-4.85%	4,265
Jul 1, 2026	44.74	47.76	44.74	47.32	47.32	5.03%	6,030
Jun 30, 2026	45.08	48.07	45.05	45.05	45.05	-6.96%	1,629
Jun 29, 2026	46.16	48.58	46.14	48.42	48.42	4.36%	3,731
Jun 26, 2026	44.59	47.77	44.59	46.40	46.40	3.02%	1,764
Jun 25, 2026	46.32	46.32	44.61	45.04	45.04	-5.51%	6,771
Jun 24, 2026	45.45	47.67	45.45	47.67	47.67	1.22%	2,653
Jun 23, 2026	47.59	48.38	46.90	47.09	47.09	-2.54%	102,596
Jun 22, 2026	49.81	49.81	47.77	48.32	48.32	1.53%	4,126
Jun 18, 2026	48.11	48.59	47.59	47.59	47.59	-1.54%	2,445
Jun 17, 2026	48.39	49.55	48.33	48.33	48.33	-0.04%	2,766
Jun 16, 2026	48.44	50.98	48.35	48.35	48.35	-1.53%	1,317
Jun 15, 2026	49.11	51.25	49.10	49.10	49.10	-2.38%	2,510
Jun 12, 2026	48.28	50.30	48.27	50.30	50.30	1.42%	3,279
Jun 11, 2026	50.00	50.00	47.97	49.60	49.60	3.02%	3,784
Jun 10, 2026	48.14	50.35	48.14	48.14	48.14	-4.94%	2,293
Jun 9, 2026	48.40	50.65	48.40	50.65	50.65	4.40%	2,713
Jun 8, 2026	48.73	51.21	48.51	48.51	48.51	-2.20%	2,029
Jun 5, 2026	48.95	51.69	48.95	49.60	49.60	-5.83%	7,388
Jun 4, 2026	52.67	52.67	52.67	52.67	52.67	1.94%	16,111
Jun 3, 2026	50.52	53.42	50.52	51.67	51.67	-1.61%	13,554
Jun 2, 2026	53.66	53.66	52.52	52.52	52.52	-0.38%	1,582
Jun 1, 2026	49.55	52.72	49.55	52.72	52.72	3.98%	4,480
May 29, 2026	49.60	50.70	49.60	50.70	50.70	3.36%	1,820
May 28, 2026	51.05	51.05	49.02	49.06	49.06	-1.70%	3,093
May 27, 2026	49.91	49.91	49.91	49.91	49.91	-0.59%	1,036
May 26, 2026	50.24	53.09	50.20	50.20	50.20	-5.91%	3,107
May 22, 2026	53.34	53.36	50.45	53.36	53.36	-0.25%	1,518
May 21, 2026	53.49	53.49	50.66	53.49	53.49	4.39%	1,368
May 20, 2026	53.93	53.95	51.23	51.24	51.24	0.94%	1,908
May 19, 2026	50.77	50.77	50.77	50.77	50.77	-0.53%	545
May 18, 2026	52.43	53.96	51.04	51.04	51.04	-3.70%	2,128