HKXCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	52.63	52.82	52.30	52.32	52.32	-1.04%	53,104
Jun 12, 2025	52.95	52.95	52.57	52.87	52.87	-1.05%	48,230
Jun 11, 2025	53.30	54.04	53.29	53.43	53.43	0.93%	58,038
Jun 10, 2025	52.30	53.12	52.30	52.94	52.94	-0.34%	46,693
Jun 9, 2025	52.40	53.20	52.40	53.12	53.12	2.93%	81,805
Jun 6, 2025	50.80	51.61	50.80	51.61	51.61	0.16%	51,671
Jun 5, 2025	51.77	52.00	51.52	51.53	51.53	-0.44%	60,189
Jun 4, 2025	51.00	51.88	51.00	51.76	51.76	2.54%	193,181
Jun 3, 2025	50.40	50.93	50.22	50.48	50.48	-0.65%	124,555
Jun 2, 2025	51.00	51.00	50.37	50.81	50.81	1.46%	73,124
May 30, 2025	50.00	50.18	49.64	50.08	50.08	-0.62%	70,919
May 29, 2025	51.08	51.08	50.31	50.39	50.39	1.98%	121,106
May 28, 2025	49.64	49.76	49.39	49.41	49.41	-2.68%	89,159
May 27, 2025	51.40	51.40	50.27	50.77	50.77	2.90%	115,244
May 23, 2025	50.30	50.30	49.00	49.34	49.34	0.06%	139,575
May 22, 2025	49.01	49.44	49.01	49.31	49.31	-0.66%	651,500
May 21, 2025	50.00	50.10	49.35	49.64	49.64	2.25%	254,143
May 20, 2025	48.44	48.64	48.41	48.55	48.55	-0.30%	81,584
May 19, 2025	47.80	48.89	47.80	48.70	48.70	0.44%	499,769
May 16, 2025	48.22	48.48	48.14	48.48	48.48	0.89%	176,428
May 15, 2025	48.07	48.10	47.66	48.05	48.05	-0.99%	410,885
May 14, 2025	48.71	49.41	48.44	48.53	48.53	-0.23%	91,231
May 13, 2025	48.65	48.85	48.11	48.64	48.64	-1.54%	191,537
May 12, 2025	49.40	49.52	49.08	49.40	49.40	3.37%	102,184
May 9, 2025	48.00	48.19	47.69	47.79	47.79	0.78%	112,393
May 8, 2025	47.40	47.77	47.04	47.42	47.42	0.40%	90,966
May 7, 2025	47.05	47.30	46.69	47.23	47.23	0.49%	75,074
May 6, 2025	46.12	47.16	46.12	47.00	47.00	2.98%	67,681
May 5, 2025	45.00	45.87	45.00	45.64	45.64	0.22%	155,595
May 2, 2025	45.20	45.95	45.00	45.54	45.54	3.97%	120,978
May 1, 2025	43.50	44.08	43.50	43.80	43.80	0.16%	68,512
Apr 30, 2025	43.96	43.96	43.26	43.73	43.73	1.16%	104,915
Apr 29, 2025	43.28	43.54	43.21	43.23	43.23	-0.71%	314,032
Apr 28, 2025	43.79	43.79	43.46	43.54	43.54	-0.59%	83,018
Apr 25, 2025	43.07	44.02	43.07	43.80	43.80	-1.04%	89,557
Apr 24, 2025	43.81	44.29	43.78	44.26	44.26	0.89%	93,968
Apr 23, 2025	44.00	45.00	43.87	43.87	43.87	0.39%	92,630
Apr 22, 2025	43.16	43.70	43.11	43.70	43.70	3.70%	109,366
Apr 21, 2025	42.70	42.70	41.60	42.14	42.14	-0.26%	95,861
Apr 17, 2025	42.69	42.69	42.24	42.25	42.25	-0.19%	99,540
Apr 16, 2025	42.53	42.79	42.15	42.33	42.33	-0.66%	443,913
Apr 15, 2025	42.58	42.72	41.80	42.61	42.61	-2.02%	942,052
Apr 14, 2025	42.88	43.88	42.88	43.49	43.49	6.10%	476,926
Apr 11, 2025	40.21	41.79	39.80	40.99	40.99	2.89%	411,031
Apr 10, 2025	39.00	39.84	38.49	39.84	39.84	-1.02%	372,059
Apr 9, 2025	37.01	40.25	37.01	40.25	40.25	10.15%	369,508
Apr 8, 2025	38.00	38.91	35.96	36.54	36.54	-3.03%	258,962
Apr 7, 2025	38.00	39.86	36.90	37.68	37.68	-8.10%	257,841
Apr 4, 2025	42.50	43.36	40.20	41.00	41.00	-7.51%	201,203
Apr 3, 2025	44.29	44.63	44.10	44.33	44.33	-2.14%	110,266