HKXCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	51.91	53.08	51.86	53.08	53.08	0.86%	79,313
Mar 6, 2026	51.75	52.80	51.62	52.63	52.63	1.90%	96,964
Mar 5, 2026	51.90	52.54	51.29	51.65	51.65	-1.66%	158,001
Mar 4, 2026	52.10	52.52	51.66	52.52	52.52	1.25%	97,823
Mar 3, 2026	51.70	52.21	50.85	51.87	51.87	-1.59%	243,567
Mar 2, 2026	52.90	53.64	52.46	52.71	52.71	-2.26%	94,411
Feb 27, 2026	53.32	54.62	53.16	53.93	53.93	1.14%	133,506
Feb 26, 2026	52.55	53.50	52.55	53.32	53.32	-0.17%	67,161
Feb 25, 2026	53.30	53.43	52.70	53.41	53.41	0.07%	77,031
Feb 24, 2026	52.83	53.51	52.83	53.37	53.37	0.40%	97,107
Feb 23, 2026	53.45	53.50	52.78	53.16	53.16	-0.11%	81,297
Feb 20, 2026	52.39	53.22	52.27	53.22	53.22	1.60%	66,891
Feb 19, 2026	52.94	52.94	52.30	52.38	52.38	-0.68%	57,507
Feb 18, 2026	52.00	52.85	52.00	52.74	52.74	0.71%	74,869
Feb 17, 2026	51.51	52.78	51.51	52.37	52.37	1.22%	103,484
Feb 13, 2026	52.00	52.28	51.38	51.74	51.74	-1.91%	143,815
Feb 12, 2026	53.00	53.50	52.12	52.75	52.75	-1.59%	87,380
Feb 11, 2026	53.40	53.73	53.04	53.60	53.60	-0.24%	201,382
Feb 10, 2026	53.53	53.77	53.34	53.73	53.73	-0.69%	69,837
Feb 9, 2026	53.71	54.21	53.61	54.10	54.10	1.42%	85,888
Feb 6, 2026	52.99	53.89	52.93	53.34	53.34	-1.22%	52,327
Feb 5, 2026	52.47	54.67	52.38	54.00	54.00	1.87%	178,070
Feb 4, 2026	53.43	53.82	52.50	53.01	53.01	-1.12%	103,698
Feb 3, 2026	54.00	54.66	53.35	53.61	53.61	-2.08%	88,737
Feb 2, 2026	54.64	55.09	54.01	54.75	54.75	-0.35%	59,852
Jan 30, 2026	55.85	55.85	54.58	54.94	54.94	-2.74%	67,080
Jan 29, 2026	56.80	57.01	55.88	56.49	56.49	1.24%	119,100
Jan 28, 2026	56.38	56.38	55.62	55.80	55.80	0.63%	58,038
Jan 27, 2026	55.35	55.58	55.26	55.45	55.45	1.97%	66,540
Jan 26, 2026	54.25	54.50	54.09	54.38	54.38	0.50%	62,535
Jan 23, 2026	54.00	54.26	53.85	54.11	54.11	-1.30%	102,440
Jan 22, 2026	54.50	55.31	54.50	54.82	54.82	-0.33%	59,139
Jan 21, 2026	54.68	55.34	54.68	55.00	55.00	1.78%	70,940
Jan 20, 2026	54.76	55.02	54.04	54.04	54.04	-3.03%	141,899
Jan 16, 2026	55.60	56.15	55.48	55.73	55.73	-1.61%	70,562
Jan 15, 2026	56.00	56.69	55.93	56.64	56.64	1.78%	72,856
Jan 14, 2026	55.86	55.86	55.30	55.65	55.65	0.52%	68,949
Jan 13, 2026	54.70	56.00	54.70	55.36	55.36	-0.61%	95,159
Jan 12, 2026	55.30	55.70	54.48	55.70	55.70	0.91%	109,654
Jan 9, 2026	54.92	55.47	54.76	55.20	55.20	0.36%	60,374
Jan 8, 2026	54.82	55.06	54.53	55.00	55.00	0.04%	94,157
Jan 7, 2026	55.11	55.25	54.77	54.98	54.98	-0.70%	103,363
Jan 6, 2026	55.62	55.84	55.36	55.37	55.37	1.63%	71,610
Jan 5, 2026	53.40	54.59	53.40	54.48	54.48	1.60%	86,371
Jan 2, 2026	53.27	53.71	53.10	53.62	53.62	2.88%	84,596
Dec 31, 2025	52.60	52.99	52.01	52.12	52.12	-1.01%	46,154
Dec 30, 2025	52.01	52.67	52.01	52.65	52.65	0.19%	56,063
Dec 29, 2025	52.48	52.74	52.31	52.55	52.55	-1.05%	86,479
Dec 26, 2025	53.11	53.43	53.02	53.11	53.11	0.34%	52,676
Dec 24, 2025	52.55	52.93	52.55	52.93	52.93	1.07%	71,747