HKXCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.00	45.50	44.80	44.95	44.95	4.22%	48,530
Feb 20, 2025	43.10	43.40	42.41	43.13	43.13	0.13%	80,227
Feb 19, 2025	42.87	43.51	42.87	43.08	43.08	-0.73%	49,036
Feb 18, 2025	43.59	43.59	43.20	43.39	43.39	-0.21%	84,264
Feb 14, 2025	43.50	43.61	43.35	43.48	43.48	3.08%	62,637
Feb 13, 2025	41.40	42.22	41.32	42.18	42.18	-3.01%	49,074
Feb 12, 2025	42.71	43.59	42.71	43.49	43.49	5.66%	122,347
Feb 11, 2025	40.86	41.57	40.82	41.16	41.16	0.02%	114,791
Feb 10, 2025	40.85	41.27	40.79	41.15	41.15	1.86%	51,334
Feb 7, 2025	40.70	41.00	40.18	40.40	40.40	2.05%	69,383
Feb 6, 2025	39.21	39.75	39.21	39.59	39.59	1.15%	36,066
Feb 5, 2025	39.75	39.75	39.09	39.14	39.14	-2.64%	41,866
Feb 4, 2025	39.62	40.44	39.62	40.20	40.20	2.64%	60,591
Feb 3, 2025	38.50	39.51	38.50	39.17	39.17	0.91%	67,314
Jan 31, 2025	40.80	40.80	38.80	38.81	38.81	-2.93%	51,346
Jan 30, 2025	39.26	40.26	39.07	39.98	39.98	2.04%	72,726
Jan 29, 2025	39.20	39.64	39.17	39.18	39.18	0.46%	35,049
Jan 28, 2025	38.76	39.01	38.48	39.00	39.00	-0.43%	52,032
Jan 27, 2025	39.00	39.19	38.94	39.17	39.17	1.03%	79,182
Jan 24, 2025	38.35	38.79	38.35	38.77	38.77	2.21%	64,746
Jan 23, 2025	37.67	38.06	37.53	37.93	37.93	0.50%	77,032
Jan 22, 2025	37.05	37.82	37.05	37.74	37.74	0.48%	55,466
Jan 21, 2025	37.64	37.72	37.23	37.56	37.56	0.43%	68,983
Jan 17, 2025	36.92	37.71	36.92	37.40	37.40	2.10%	57,814
Jan 16, 2025	36.63	36.75	36.54	36.63	36.63	0.05%	109,721
Jan 15, 2025	36.10	36.64	36.10	36.61	36.61	1.78%	57,908
Jan 14, 2025	35.71	36.70	35.71	35.97	35.97	2.07%	129,409
Jan 13, 2025	35.80	35.80	35.11	35.24	35.24	-0.96%	81,489
Jan 10, 2025	35.71	35.73	35.43	35.58	35.58	-2.49%	75,169
Jan 8, 2025	36.12	36.50	36.12	36.49	36.49	0.44%	49,761
Jan 7, 2025	37.10	37.10	36.19	36.33	36.33	-1.14%	130,913
Jan 6, 2025	37.20	37.23	36.74	36.75	36.75	-0.68%	69,385
Jan 3, 2025	36.90	37.00	36.77	37.00	37.00	0.87%	81,803
Jan 2, 2025	37.40	37.40	36.68	36.68	36.68	-2.26%	56,822
Dec 31, 2024	37.50	37.81	37.41	37.53	37.53	-0.53%	42,613
Dec 30, 2024	38.50	38.50	37.59	37.73	37.73	-1.33%	59,321
Dec 27, 2024	38.10	38.24	38.01	38.24	38.24	-1.97%	46,885
Dec 26, 2024	38.68	39.21	38.68	39.01	39.01	-0.18%	51,185
Dec 24, 2024	38.99	39.11	38.71	39.08	39.08	1.90%	29,622
Dec 23, 2024	38.14	38.50	38.10	38.35	38.35	0.05%	82,823
Dec 20, 2024	38.49	38.50	38.01	38.33	38.33	0.29%	57,212
Dec 19, 2024	38.00	38.50	38.00	38.22	38.22	0.79%	75,910
Dec 18, 2024	38.24	38.55	37.76	37.92	37.92	-2.49%	45,161
Dec 17, 2024	38.76	39.05	38.61	38.89	38.89	2.02%	76,078
Dec 16, 2024	38.36	38.36	38.07	38.12	38.12	-2.11%	95,501
Dec 13, 2024	38.87	38.96	38.69	38.94	38.94	-0.93%	34,340
Dec 12, 2024	39.15	39.39	39.09	39.31	39.31	0.06%	84,506
Dec 11, 2024	39.16	39.36	39.08	39.28	39.28	-0.58%	63,343
Dec 10, 2024	39.70	39.73	39.49	39.51	39.51	-4.06%	58,540
Dec 9, 2024	40.25	42.09	40.25	41.18	41.18	9.96%	101,062
Dec 6, 2024	37.69	37.69	37.45	37.45	37.45	0.27%	39,208
Dec 5, 2024	37.11	37.48	37.11	37.35	37.35	0.57%	53,155
Dec 4, 2024	37.40	37.40	37.08	37.14	37.14	-0.96%	32,297
Dec 3, 2024	37.30	37.99	37.30	37.50	37.50	-0.13%	77,997
Dec 2, 2024	37.50	37.68	37.28	37.55	37.55	-0.24%	106,113
Nov 29, 2024	37.39	37.78	37.36	37.64	37.64	0.83%	32,945
Nov 27, 2024	36.90	37.38	36.90	37.33	37.33	2.78%	44,659
Nov 26, 2024	36.30	36.57	36.28	36.32	36.32	-1.06%	186,884
Nov 25, 2024	36.45	36.71	36.39	36.71	36.71	0.58%	59,905
Nov 22, 2024	37.00	37.00	36.43	36.50	36.50	-4.53%	46,841
Nov 21, 2024	38.21	38.36	38.16	38.23	38.23	-0.68%	81,982
Nov 20, 2024	38.75	38.75	38.38	38.49	38.49	0.55%	33,565
Nov 19, 2024	38.00	38.40	38.00	38.28	38.28	-1.59%	59,022
Nov 18, 2024	39.45	39.45	38.02	38.90	38.90	0.96%	58,366
Nov 15, 2024	38.74	38.74	38.38	38.53	38.53	-1.41%	83,677
Nov 14, 2024	39.31	39.38	38.94	39.08	39.08	-0.31%	122,187
Nov 13, 2024	40.52	40.52	39.09	39.20	39.20	-0.99%	84,244
Nov 12, 2024	39.51	40.43	39.47	39.59	39.59	-5.11%	50,150
Nov 11, 2024	41.70	41.80	41.51	41.72	41.72	-2.27%	133,160
Nov 8, 2024	43.00	43.33	42.28	42.69	42.69	-2.51%	113,580
Nov 7, 2024	43.00	43.95	43.00	43.79	43.79	6.21%	69,135
Nov 6, 2024	40.70	41.41	40.64	41.23	41.23	-2.76%	200,892
Nov 5, 2024	43.30	43.30	42.15	42.40	42.40	5.19%	45,101
Nov 4, 2024	40.64	40.70	40.29	40.31	40.31	0.67%	82,200
Nov 1, 2024	40.10	40.27	39.88	40.04	40.04	-0.07%	38,298
Oct 31, 2024	39.95	40.11	39.58	40.07	40.07	0.20%	55,769
Oct 30, 2024	39.23	40.07	39.23	39.99	39.99	-0.72%	65,290
Oct 29, 2024	40.40	40.53	40.26	40.28	40.28	-1.25%	53,612
Oct 28, 2024	40.12	40.82	40.12	40.79	40.79	1.70%	45,682
Oct 25, 2024	39.51	40.35	39.51	40.11	40.11	0.05%	57,422
Oct 24, 2024	40.00	40.23	39.70	40.09	40.09	-1.18%	34,450
Oct 23, 2024	40.53	40.97	40.14	40.57	40.57	0.67%	45,307
Oct 22, 2024	40.07	40.52	39.96	40.30	40.30	0.98%	52,376
Oct 21, 2024	39.99	40.34	39.67	39.91	39.91	-2.01%	110,432
Oct 18, 2024	40.69	40.84	40.55	40.73	40.73	5.87%	73,029
Oct 17, 2024	38.38	38.55	38.07	38.47	38.47	-2.48%	370,601
Oct 16, 2024	39.30	39.80	39.30	39.45	39.45	1.73%	93,458
Oct 15, 2024	39.79	39.79	38.61	38.78	38.78	-6.28%	107,649
Oct 14, 2024	41.95	42.05	41.06	41.38	41.38	-4.04%	133,733
Oct 11, 2024	42.01	43.57	42.01	43.12	43.12	0.63%	142,659
Oct 10, 2024	43.00	43.19	42.31	42.85	42.85	0.61%	36,881
Oct 9, 2024	41.26	42.70	41.26	42.59	42.59	-3.97%	63,703
Oct 8, 2024	44.85	45.59	43.34	44.35	44.35	-13.55%	89,791
Oct 7, 2024	51.49	51.55	49.98	51.30	51.30	6.56%	323,177
Oct 4, 2024	47.81	48.26	47.62	48.14	48.14	2.67%	161,172
Oct 3, 2024	47.59	47.59	46.32	46.89	46.89	-2.92%	88,076
Oct 2, 2024	47.56	48.99	47.30	48.30	48.30	13.94%	131,982
Oct 1, 2024	40.61	42.39	40.61	42.39	42.39	3.97%	42,130
Sep 30, 2024	41.12	41.74	40.77	40.77	40.77	2.25%	118,028
Sep 27, 2024	39.32	40.24	39.32	39.87	39.87	8.20%	46,619