HKXCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	36.10	36.97	36.10	36.85	36.85	8.57%	39,267
Sep 25, 2024	34.15	34.27	33.84	33.94	33.94	-2.33%	39,017
Sep 24, 2024	33.51	34.79	33.51	34.75	34.75	11.52%	128,867
Sep 23, 2024	31.12	31.33	31.08	31.16	31.16	1.33%	43,553
Sep 20, 2024	30.81	30.82	30.67	30.75	30.75	0.46%	41,651
Sep 19, 2024	30.20	30.75	30.20	30.61	30.61	7.22%	156,249
Sep 18, 2024	28.70	28.82	28.55	28.55	28.55	-0.49%	122,769
Sep 17, 2024	28.81	28.92	28.69	28.69	28.69	1.34%	63,519
Sep 16, 2024	28.36	28.37	28.27	28.31	28.31	-0.84%	341,749
Sep 13, 2024	28.68	28.73	28.49	28.55	28.55	0.85%	120,332
Sep 12, 2024	28.22	28.32	28.10	28.31	28.31	-0.42%	154,053
Sep 11, 2024	28.38	28.48	28.11	28.43	28.43	-0.11%	153,543
Sep 10, 2024	28.60	28.60	28.26	28.46	28.46	-2.40%	189,341
Sep 9, 2024	29.03	29.22	29.01	29.16	29.16	-0.41%	94,223
Sep 6, 2024	29.25	29.88	29.06	29.28	29.28	-0.51%	126,909
Sep 5, 2024	29.95	29.95	29.36	29.43	29.43	-0.51%	65,250
Sep 4, 2024	29.70	29.75	29.50	29.58	29.58	-1.79%	72,919
Sep 3, 2024	30.20	30.20	30.01	30.12	29.56	-1.44%	80,882
Aug 30, 2024	30.70	30.84	30.49	30.56	29.99	1.13%	97,798
Aug 29, 2024	30.00	30.79	30.00	30.22	29.66	2.03%	179,480
Aug 28, 2024	29.30	30.00	29.30	29.62	29.07	-1.37%	52,949
Aug 27, 2024	30.25	30.25	30.03	30.03	29.47	0.70%	59,483
Aug 26, 2024	30.90	30.90	29.75	29.82	29.27	0.10%	56,415
Aug 23, 2024	29.64	29.88	29.64	29.79	29.24	1.36%	54,013
Aug 22, 2024	29.53	29.57	29.25	29.39	28.85	-0.14%	37,154
Aug 21, 2024	29.42	29.53	29.00	29.43	28.88	-0.24%	28,890
Aug 20, 2024	29.60	29.77	29.40	29.50	28.95	-1.63%	88,386
Aug 19, 2024	30.60	30.60	29.50	29.99	29.43	0.64%	90,308
Aug 16, 2024	29.52	29.80	29.52	29.80	29.25	1.53%	37,157
Aug 15, 2024	29.47	29.47	29.32	29.35	28.81	0.44%	61,186
Aug 14, 2024	29.32	29.36	28.82	29.22	28.68	-2.50%	88,182
Aug 13, 2024	29.78	29.97	29.50	29.97	29.41	1.08%	71,110
Aug 12, 2024	29.68	29.79	29.65	29.65	29.10	0.85%	91,864
Aug 9, 2024	29.00	29.57	29.00	29.40	28.85	-0.64%	129,741
Aug 8, 2024	29.39	29.78	29.39	29.59	29.04	1.82%	172,630
Aug 7, 2024	29.47	29.50	28.85	29.06	28.52	0.17%	184,349
Aug 6, 2024	28.45	29.18	28.45	29.01	28.47	0.62%	257,758
Aug 5, 2024	27.00	28.90	27.00	28.83	28.30	-0.10%	327,185
Aug 2, 2024	28.96	29.03	28.66	28.86	28.32	-0.31%	102,684
Aug 1, 2024	29.56	29.64	28.95	28.95	28.41	-1.60%	113,174
Jul 31, 2024	29.66	29.66	29.41	29.42	28.87	1.17%	79,143
Jul 30, 2024	29.14	29.18	29.00	29.08	28.54	-0.89%	180,279
Jul 29, 2024	29.40	29.42	29.26	29.34	28.80	-0.58%	339,063
Jul 26, 2024	29.28	29.59	29.25	29.51	28.96	-	128,168
Jul 25, 2024	29.48	29.74	29.48	29.51	28.96	-0.40%	120,130
Jul 24, 2024	29.80	29.92	29.55	29.63	29.08	-1.72%	78,002
Jul 23, 2024	30.11	30.15	30.00	30.15	29.59	-1.73%	70,465
Jul 22, 2024	30.65	30.77	30.56	30.68	30.11	0.66%	82,587
Jul 19, 2024	30.40	30.66	30.40	30.48	29.91	0.43%	53,153
Jul 18, 2024	30.81	30.89	30.35	30.35	29.79	-1.78%	79,909
Jul 17, 2024	31.90	31.90	30.84	30.90	30.33	-1.25%	82,877
Jul 16, 2024	30.99	31.29	30.96	31.29	30.71	-0.26%	85,584
Jul 15, 2024	31.74	31.74	31.28	31.37	30.79	-3.30%	63,940
Jul 12, 2024	32.55	32.56	32.33	32.44	31.84	1.92%	55,067
Jul 11, 2024	31.84	32.08	31.82	31.83	31.24	2.02%	80,765
Jul 10, 2024	31.00	31.20	30.94	31.20	30.62	1.23%	39,461
Jul 9, 2024	30.58	30.88	30.51	30.82	30.25	0.82%	56,654
Jul 8, 2024	30.59	30.59	30.40	30.57	30.00	-1.86%	77,460
Jul 5, 2024	31.07	31.23	30.92	31.15	30.57	-4.18%	93,465
Jul 3, 2024	31.90	32.51	31.90	32.51	31.91	1.63%	28,346