HKXCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	54.54	54.56	51.75	53.00	53.00	-4.71%	12,254
May 14, 2026	55.39	56.40	52.63	55.62	55.62	3.89%	4,172
May 13, 2026	54.48	54.48	53.54	53.54	53.54	-3.24%	1,793
May 12, 2026	55.32	55.33	52.56	55.33	55.33	3.51%	223,319
May 11, 2026	54.27	56.73	53.08	53.45	53.45	-3.99%	8,795
May 8, 2026	55.67	55.67	53.07	55.67	55.67	6.50%	37,861
May 7, 2026	55.76	55.76	52.27	52.27	52.27	-5.72%	4,293
May 6, 2026	53.01	55.45	53.01	55.45	55.45	0.87%	3,693
May 5, 2026	51.89	54.97	51.89	54.97	54.97	1.31%	1,940
May 4, 2026	51.44	54.43	51.44	54.26	54.26	-1.19%	4,678
May 1, 2026	55.09	55.17	53.59	54.91	54.91	-0.85%	3,265
Apr 30, 2026	51.47	55.38	51.47	55.38	55.38	2.40%	1,549
Apr 29, 2026	52.80	54.63	51.79	54.08	54.08	1.64%	2,052
Apr 28, 2026	50.67	53.21	50.67	53.21	53.21	-1.47%	1,443
Apr 27, 2026	54.05	54.05	51.09	54.00	54.00	4.31%	2,605
Apr 24, 2026	54.15	54.15	51.77	51.77	51.77	0.98%	1,515
Apr 23, 2026	54.28	54.28	51.27	51.27	51.27	-5.98%	2,621
Apr 22, 2026	50.96	54.67	50.96	54.52	54.52	3.27%	3,723
Apr 21, 2026	51.71	54.27	50.73	52.80	52.80	-4.41%	3,409
Apr 20, 2026	54.29	55.23	54.27	55.23	55.23	2.37%	2,281
Apr 17, 2026	53.88	53.95	53.88	53.95	53.95	0.19%	959
Apr 16, 2026	51.03	53.85	51.03	53.85	53.85	-0.58%	850
Apr 15, 2026	51.43	54.21	51.43	54.16	54.16	7.87%	1,806
Apr 14, 2026	50.78	54.00	50.21	50.21	50.21	-5.71%	2,029
Apr 13, 2026	50.33	53.25	49.50	53.25	53.25	5.55%	6,337
Apr 10, 2026	50.53	53.49	50.45	50.45	50.45	-6.16%	3,030
Apr 9, 2026	53.54	53.76	50.68	53.76	53.76	-0.83%	2,348
Apr 8, 2026	51.92	54.21	51.88	54.21	54.21	4.98%	2,038
Apr 7, 2026	48.91	51.64	48.91	51.64	51.64	4.28%	1,958
Apr 6, 2026	49.44	52.17	49.44	49.52	49.52	0.55%	6,217
Apr 2, 2026	48.77	50.40	48.77	49.25	49.25	-2.26%	2,643
Apr 1, 2026	50.41	51.64	50.39	50.39	50.39	-1.34%	8,586
Mar 31, 2026	48.46	51.07	48.46	51.07	51.07	7.19%	2,483
Mar 30, 2026	47.41	50.30	47.40	47.65	47.65	-0.35%	5,542
Mar 27, 2026	47.71	47.81	47.71	47.81	47.81	-1.50%	1,850
Mar 26, 2026	51.29	51.29	48.54	48.54	48.54	-5.05%	1,427
Mar 25, 2026	50.05	52.42	50.00	51.13	51.13	0.05%	4,178
Mar 24, 2026	48.69	51.10	48.66	51.10	51.10	4.60%	1,650
Mar 23, 2026	50.80	50.80	48.85	48.85	48.85	0.74%	2,925
Mar 20, 2026	48.99	51.88	48.49	48.49	48.49	-1.41%	2,959
Mar 19, 2026	49.17	51.98	49.13	49.18	49.18	-2.72%	47,959