HKXCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	56.62	56.64	56.41	56.51	-	2.32%	12,128
Aug 12, 2025	54.33	55.28	54.33	55.23	55.23	1.25%	37,223
Aug 11, 2025	54.65	54.97	54.55	54.55	54.55	-0.17%	69,730
Aug 8, 2025	54.62	54.75	54.55	54.65	54.65	-0.16%	33,356
Aug 7, 2025	55.06	55.06	54.61	54.73	54.73	0.18%	67,912
Aug 6, 2025	54.40	54.63	54.08	54.63	54.63	1.07%	36,035
Aug 5, 2025	53.40	54.25	53.40	54.05	54.05	0.56%	50,161
Aug 4, 2025	53.50	53.97	53.45	53.75	53.75	1.32%	53,837
Aug 1, 2025	52.60	53.18	52.53	53.05	53.05	-1.90%	41,762
Jul 31, 2025	54.27	54.47	54.08	54.08	54.08	-1.43%	48,536
Jul 30, 2025	55.51	55.56	54.63	54.86	54.86	-1.19%	114,610
Jul 29, 2025	56.77	56.77	55.52	55.52	55.52	-2.22%	83,975
Jul 28, 2025	57.04	57.04	56.68	56.78	56.78	2.23%	44,950
Jul 25, 2025	55.00	55.54	55.00	55.54	55.54	-2.22%	33,290
Jul 24, 2025	56.60	57.25	56.60	56.80	56.80	1.25%	33,254
Jul 23, 2025	55.93	57.02	55.75	56.10	56.10	1.06%	59,737
Jul 22, 2025	55.33	55.76	55.15	55.51	55.51	1.22%	41,082
Jul 21, 2025	54.83	55.23	54.83	54.84	54.84	-0.07%	35,755
Jul 18, 2025	55.00	55.33	54.84	54.88	54.88	0.33%	60,560
Jul 17, 2025	54.40	54.81	54.40	54.70	54.70	0.70%	42,001
Jul 16, 2025	53.50	54.32	53.50	54.32	54.32	-0.24%	44,721
Jul 15, 2025	54.16	54.61	53.93	54.45	54.45	0.63%	55,060
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