HKXCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	45.41	45.43	44.81	44.99	44.99	-3.01%	85,514
Mar 27, 2025	46.40	46.48	46.05	46.39	46.39	2.17%	108,387
Mar 26, 2025	45.48	45.77	45.18	45.40	45.40	-0.07%	337,678
Mar 25, 2025	45.95	45.95	45.40	45.43	45.43	-0.70%	236,688
Mar 24, 2025	45.18	47.46	45.18	45.75	45.75	-1.25%	87,852
Mar 21, 2025	46.88	46.88	45.90	46.33	46.33	-2.05%	2,609,434
Mar 20, 2025	47.01	47.99	46.28	47.30	47.30	-2.17%	3,869,287
Mar 19, 2025	48.63	49.00	47.84	48.35	48.35	1.43%	1,145,298
Mar 18, 2025	48.80	48.80	47.62	47.67	47.67	-1.17%	2,375,022
Mar 17, 2025	47.20	48.37	47.20	48.24	48.24	4.36%	3,027,281
Mar 14, 2025	45.82	46.60	45.80	46.22	46.22	2.96%	1,451,427
Mar 13, 2025	44.60	45.14	44.20	44.89	44.89	-2.18%	323,953
Mar 12, 2025	45.77	45.99	45.20	45.89	45.26	2.20%	102,503
Mar 11, 2025	45.05	45.99	44.30	44.90	44.28	0.20%	41,824
Mar 10, 2025	45.80	45.80	44.19	44.81	44.19	-2.63%	49,929
Mar 7, 2025	46.51	46.94	45.85	46.02	45.38	-1.10%	127,439
Mar 6, 2025	46.21	47.19	46.21	46.53	45.89	2.08%	366,110
Mar 5, 2025	45.49	45.71	44.35	45.58	44.95	3.24%	545,093
Mar 4, 2025	42.75	44.41	42.75	44.15	43.54	2.18%	244,594
Mar 3, 2025	43.93	44.10	43.00	43.21	42.61	-4.23%	55,751
Feb 28, 2025	44.73	45.13	44.73	45.12	44.50	-2.34%	53,347
Feb 27, 2025	46.67	47.00	45.81	46.20	45.56	0.13%	30,964
Feb 26, 2025	46.15	47.18	45.80	46.14	45.50	3.45%	37,946
Feb 25, 2025	44.29	44.64	44.00	44.60	43.98	2.55%	42,573
Feb 24, 2025	44.90	44.90	43.42	43.49	42.89	-3.25%	54,075
Feb 21, 2025	45.00	45.50	44.80	44.95	44.33	4.22%	48,530
Feb 20, 2025	43.10	43.40	42.41	43.13	42.53	0.13%	80,227
Feb 19, 2025	42.87	43.51	42.87	43.08	42.48	-0.73%	49,036
Feb 18, 2025	43.59	43.59	43.20	43.39	42.79	-0.21%	84,264
Feb 14, 2025	43.50	43.61	43.35	43.48	42.88	3.08%	62,637
Feb 13, 2025	41.40	42.22	41.32	42.18	41.60	-3.01%	49,074
Feb 12, 2025	42.71	43.59	42.71	43.49	42.89	5.66%	122,347
Feb 11, 2025	40.86	41.57	40.82	41.16	40.59	0.02%	114,791
Feb 10, 2025	40.85	41.27	40.79	41.15	40.58	1.86%	51,334
Feb 7, 2025	40.70	41.00	40.18	40.40	39.84	2.05%	69,383
Feb 6, 2025	39.21	39.75	39.21	39.59	39.04	1.15%	36,066
Feb 5, 2025	39.75	39.75	39.09	39.14	38.60	-2.64%	41,866
Feb 4, 2025	39.62	40.44	39.62	40.20	39.64	2.64%	60,591
Feb 3, 2025	38.50	39.51	38.50	39.17	38.62	0.91%	67,314
Jan 31, 2025	40.80	40.80	38.80	38.81	38.27	-2.93%	51,346
Jan 30, 2025	39.26	40.26	39.07	39.98	39.43	2.04%	72,726
Jan 29, 2025	39.20	39.64	39.17	39.18	38.64	0.46%	35,049
Jan 28, 2025	38.76	39.01	38.48	39.00	38.46	-0.43%	52,032
Jan 27, 2025	39.00	39.19	38.94	39.17	38.63	1.03%	79,182
Jan 24, 2025	38.35	38.79	38.35	38.77	38.23	2.21%	64,746
Jan 23, 2025	37.67	38.06	37.53	37.93	37.41	0.50%	77,032
Jan 22, 2025	37.05	37.82	37.05	37.74	37.22	0.48%	55,466
Jan 21, 2025	37.64	37.72	37.23	37.56	37.04	0.43%	68,983
Jan 17, 2025	36.92	37.71	36.92	37.40	36.88	2.10%	57,814
Jan 16, 2025	36.63	36.75	36.54	36.63	36.12	0.05%	109,721