HKXCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	54.16	54.61	53.93	54.48	-	0.67%	5,096
Jul 14, 2025	54.08	54.16	54.05	54.11	54.11	0.09%	49,648
Jul 11, 2025	54.00	54.49	53.92	54.06	54.06	2.52%	58,668
Jul 10, 2025	52.66	53.20	52.50	52.73	52.73	0.53%	54,395
Jul 9, 2025	52.70	52.90	52.30	52.45	52.45	-1.09%	54,938
Jul 8, 2025	53.05	53.14	52.67	53.03	53.03	1.82%	45,629
Jul 7, 2025	52.40	52.40	51.89	52.08	52.08	-1.81%	43,790
Jul 3, 2025	53.16	53.20	53.00	53.04	53.04	-1.50%	34,143
Jul 2, 2025	53.62	53.96	53.62	53.85	53.85	-0.13%	447,812
Jul 1, 2025	54.00	54.00	53.78	53.92	53.92	0.13%	109,881
Jun 30, 2025	53.90	53.90	53.32	53.85	53.85	0.22%	156,695
Jun 27, 2025	53.66	53.87	53.48	53.73	53.73	0.25%	169,869
Jun 26, 2025	53.41	53.81	53.40	53.60	53.60	0.47%	47,389
Jun 25, 2025	53.56	53.77	53.27	53.35	53.35	0.02%	291,189
Jun 24, 2025	52.73	53.37	52.72	53.34	53.34	4.59%	52,497
Jun 23, 2025	50.69	51.00	50.50	51.00	51.00	2.31%	107,989
Jun 20, 2025	50.70	50.70	49.85	49.85	49.85	-2.66%	87,635
Jun 18, 2025	51.90	51.90	51.15	51.21	51.21	-2.08%	75,846
Jun 17, 2025	52.10	52.78	52.10	52.30	52.30	-1.82%	47,037
Jun 16, 2025	54.10	54.10	53.27	53.27	53.27	1.82%	55,302
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