HKXCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	53.57	53.88	53.35	53.88	53.88	1.09%	66,859
Nov 21, 2025	52.76	53.52	52.36	53.30	53.30	1.02%	149,030
Nov 20, 2025	53.10	53.89	52.64	52.76	52.76	-1.09%	84,038
Nov 19, 2025	52.80	53.72	52.80	53.34	53.34	-1.02%	78,517
Nov 18, 2025	53.34	54.00	53.34	53.89	53.89	0.13%	62,595
Nov 17, 2025	54.12	54.17	53.60	53.82	53.82	-1.07%	57,027
Nov 14, 2025	54.58	55.40	54.33	54.40	54.40	-2.11%	86,977
Nov 13, 2025	55.99	56.15	55.43	55.57	55.57	-1.47%	57,003
Nov 12, 2025	56.85	56.85	55.61	56.40	56.40	-0.10%	72,388
Nov 11, 2025	55.41	56.90	55.41	56.46	56.46	-0.06%	137,423
Nov 10, 2025	55.93	56.58	55.79	56.49	56.49	2.39%	56,960
Nov 7, 2025	54.88	55.17	54.58	55.17	55.17	-0.52%	78,692
Nov 6, 2025	56.39	56.39	55.15	55.46	55.46	0.49%	127,013
Nov 5, 2025	54.25	55.19	54.25	55.19	55.19	1.06%	67,203
Nov 4, 2025	55.05	55.50	54.45	54.61	54.61	-0.82%	47,450
Nov 3, 2025	54.75	55.50	54.70	55.06	55.06	0.68%	53,345
Oct 31, 2025	54.66	55.03	54.16	54.69	54.69	-1.48%	56,655
Oct 30, 2025	55.37	55.68	55.30	55.51	55.51	-1.07%	59,922
Oct 29, 2025	55.20	56.46	55.20	56.11	56.11	-0.06%	72,179
Oct 28, 2025	55.55	56.33	55.34	56.14	56.14	-0.25%	48,797
Oct 27, 2025	55.51	56.28	55.51	56.28	56.28	2.61%	52,790
Oct 24, 2025	54.70	54.89	54.63	54.85	54.85	0.18%	41,493
Oct 23, 2025	53.70	54.89	53.70	54.75	54.75	1.03%	50,021
Oct 22, 2025	54.11	54.68	53.76	54.19	54.19	-1.56%	48,174
Oct 21, 2025	55.01	55.05	54.78	55.05	55.05	-0.99%	88,778
Oct 20, 2025	54.10	55.66	54.10	55.60	55.60	0.47%	113,400
Oct 17, 2025	54.00	55.34	53.55	55.34	55.34	1.54%	124,527
Oct 16, 2025	54.64	54.81	54.27	54.50	54.50	-0.58%	129,859
Oct 15, 2025	55.00	55.08	54.55	54.82	54.82	0.48%	37,482
Oct 14, 2025	53.90	54.94	53.66	54.56	54.56	-1.52%	55,492
Oct 13, 2025	55.20	55.70	55.15	55.40	55.40	2.90%	73,026
Oct 10, 2025	57.28	57.37	53.83	53.84	53.84	-6.78%	51,971
Oct 9, 2025	58.25	58.61	57.70	57.76	57.76	0.74%	47,213
Oct 8, 2025	57.28	57.44	57.01	57.33	57.33	-0.30%	42,096
Oct 7, 2025	57.20	57.86	57.20	57.50	57.50	-0.48%	67,933
Oct 6, 2025	57.01	58.02	57.01	57.78	57.78	0.03%	119,726
Oct 3, 2025	57.76	57.89	57.49	57.76	57.76	0.05%	45,914
Oct 2, 2025	58.08	58.08	57.71	57.73	57.73	1.25%	61,683
Oct 1, 2025	56.20	57.04	56.20	57.02	57.02	0.46%	63,223
Sep 30, 2025	56.30	57.03	56.30	56.76	56.76	-0.26%	47,609
Sep 29, 2025	56.33	57.16	56.33	56.91	56.91	2.54%	66,115
Sep 26, 2025	55.76	55.76	55.19	55.50	55.50	-0.47%	101,790
Sep 25, 2025	55.92	56.00	55.64	55.76	55.76	-0.14%	98,741
Sep 24, 2025	56.00	56.74	55.84	55.84	55.84	-0.85%	83,759
Sep 23, 2025	56.60	56.60	56.32	56.32	56.32	-1.54%	82,177
Sep 22, 2025	57.08	57.20	56.94	57.20	57.20	0.14%	39,474
Sep 19, 2025	56.62	57.47	56.62	57.12	57.12	-0.45%	121,817
Sep 18, 2025	57.00	57.48	56.86	57.38	57.38	-2.45%	110,055
Sep 17, 2025	59.42	59.42	58.60	58.82	58.82	0.72%	50,568
Sep 16, 2025	57.89	58.45	57.84	58.40	58.40	0.92%	49,881