HKXCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	48.82	49.08	48.46	48.59	48.59	-0.90%	147,029
Mar 27, 2026	48.71	49.58	48.71	49.03	49.03	-1.00%	89,200
Mar 26, 2026	50.01	50.52	49.29	49.52	49.52	-2.22%	110,769
Mar 25, 2026	50.22	50.91	50.22	50.65	50.65	2.08%	103,705
Mar 24, 2026	49.45	50.00	49.37	49.62	49.62	-0.42%	110,547
Mar 23, 2026	50.10	50.45	49.58	49.83	49.83	1.20%	116,509
Mar 20, 2026	50.21	50.21	49.22	49.24	49.24	-2.44%	87,042
Mar 19, 2026	51.40	51.40	50.14	50.47	50.47	0.54%	70,897
Mar 18, 2026	50.30	51.04	50.01	50.20	50.20	-3.13%	76,184
Mar 17, 2026	52.01	52.35	51.56	51.82	51.82	-0.48%	87,495
Mar 16, 2026	51.41	53.60	51.41	52.07	52.07	1.94%	171,026
Mar 13, 2026	50.80	51.99	50.45	51.08	51.08	-0.56%	108,199
Mar 12, 2026	51.50	52.28	51.20	51.37	51.37	-3.64%	86,143
Mar 11, 2026	53.01	53.59	52.90	53.31	52.55	0.08%	51,443
Mar 10, 2026	53.61	54.49	52.90	53.27	52.51	0.36%	120,532
Mar 9, 2026	51.91	53.08	51.86	53.08	52.32	0.86%	79,313
Mar 6, 2026	51.75	52.80	51.62	52.63	51.88	1.90%	96,964
Mar 5, 2026	51.90	52.54	51.29	51.65	50.91	-1.66%	158,001
Mar 4, 2026	52.10	52.52	51.66	52.52	51.77	1.25%	97,823
Mar 3, 2026	51.70	52.21	50.85	51.87	51.13	-1.59%	243,567
Mar 2, 2026	52.90	53.64	52.46	52.71	51.95	-2.26%	94,411
Feb 27, 2026	53.32	54.62	53.16	53.93	53.16	1.14%	133,506
Feb 26, 2026	52.55	53.50	52.55	53.32	52.56	-0.17%	67,161
Feb 25, 2026	53.30	53.43	52.70	53.41	52.64	0.07%	77,031
Feb 24, 2026	52.83	53.51	52.83	53.37	52.61	0.40%	97,107
Feb 23, 2026	53.45	53.50	52.78	53.16	52.40	-0.11%	81,297
Feb 20, 2026	52.39	53.22	52.27	53.22	52.46	1.60%	66,891
Feb 19, 2026	52.94	52.94	52.30	52.38	51.63	-0.68%	57,507
Feb 18, 2026	52.00	52.85	52.00	52.74	51.98	0.71%	74,869
Feb 17, 2026	51.51	52.78	51.51	52.37	51.62	1.22%	103,484
Feb 13, 2026	52.00	52.28	51.38	51.74	51.00	-1.91%	143,815
Feb 12, 2026	53.00	53.50	52.12	52.75	51.99	-1.59%	87,380
Feb 11, 2026	53.40	53.73	53.04	53.60	52.83	-0.24%	201,382
Feb 10, 2026	53.53	53.77	53.34	53.73	52.96	-0.69%	69,837
Feb 9, 2026	53.71	54.21	53.61	54.10	53.32	1.42%	85,888
Feb 6, 2026	52.99	53.89	52.93	53.34	52.58	-1.22%	52,327
Feb 5, 2026	52.47	54.67	52.38	54.00	53.23	1.87%	178,070
Feb 4, 2026	53.43	53.82	52.50	53.01	52.25	-1.12%	103,698
Feb 3, 2026	54.00	54.66	53.35	53.61	52.84	-2.08%	88,737
Feb 2, 2026	54.64	55.09	54.01	54.75	53.97	-0.35%	59,852
Jan 30, 2026	55.85	55.85	54.58	54.94	54.15	-2.74%	67,080
Jan 29, 2026	56.80	57.01	55.88	56.49	55.68	1.24%	119,100
Jan 28, 2026	56.38	56.38	55.62	55.80	55.00	0.63%	58,038
Jan 27, 2026	55.35	55.58	55.26	55.45	54.66	1.97%	66,540
Jan 26, 2026	54.25	54.50	54.09	54.38	53.60	0.50%	62,535
Jan 23, 2026	54.00	54.26	53.85	54.11	53.33	-1.30%	102,440
Jan 22, 2026	54.50	55.31	54.50	54.82	54.03	-0.33%	59,139
Jan 21, 2026	54.68	55.34	54.68	55.00	54.21	1.78%	70,940
Jan 20, 2026	54.76	55.02	54.04	54.04	53.27	-3.03%	141,899
Jan 16, 2026	55.60	56.15	55.48	55.73	54.93	-1.61%	70,562