HKXCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	55.62	55.84	55.36	55.37	55.37	1.63%	71,610
Jan 5, 2026	53.40	54.59	53.40	54.48	54.48	1.60%	86,371
Jan 2, 2026	53.27	53.71	53.10	53.62	53.62	2.88%	84,596
Dec 31, 2025	52.60	52.99	52.01	52.12	52.12	-1.01%	46,154
Dec 30, 2025	52.01	52.67	52.01	52.65	52.65	0.19%	56,063
Dec 29, 2025	52.48	52.74	52.31	52.55	52.55	-1.05%	86,479
Dec 26, 2025	53.11	53.43	53.02	53.11	53.11	0.34%	52,676
Dec 24, 2025	52.55	52.93	52.55	52.93	52.93	1.07%	71,747
Dec 23, 2025	51.80	52.45	51.80	52.37	52.37	-0.28%	73,729
Dec 22, 2025	51.80	52.79	51.80	52.52	52.52	-0.08%	93,489
Dec 19, 2025	52.40	52.69	52.20	52.56	52.56	1.39%	186,184
Dec 18, 2025	51.50	52.05	51.41	51.84	51.84	2.07%	118,354
Dec 17, 2025	51.40	51.74	50.73	50.79	50.79	-0.70%	62,204
Dec 16, 2025	51.00	51.30	50.20	51.15	51.15	-1.18%	114,234
Dec 15, 2025	51.46	52.04	51.46	51.76	51.76	1.69%	123,694
Dec 12, 2025	51.80	51.84	50.76	50.90	50.90	-1.81%	110,269
Dec 11, 2025	51.50	52.19	51.50	51.84	51.84	-0.04%	91,041
Dec 10, 2025	51.60	52.08	51.60	51.86	51.86	0.91%	66,417
Dec 9, 2025	51.43	51.56	51.25	51.39	51.39	-0.94%	68,598
Dec 8, 2025	51.87	52.00	51.68	51.88	51.88	-0.65%	79,578
Dec 5, 2025	51.80	52.50	51.80	52.22	52.22	0.12%	66,439
Dec 4, 2025	52.25	52.35	51.84	52.16	52.16	-0.08%	79,930
Dec 3, 2025	52.00	52.20	51.73	52.20	52.20	-0.48%	91,935
Dec 2, 2025	52.05	52.63	52.05	52.45	52.45	-1.22%	128,900
Dec 1, 2025	53.60	53.60	52.40	53.10	53.10	-0.34%	63,148
Nov 28, 2025	53.20	53.28	53.06	53.28	53.28	-0.34%	53,402
Nov 26, 2025	52.70	53.46	52.70	53.46	53.46	-0.30%	68,860
Nov 25, 2025	53.01	53.73	53.01	53.62	53.62	-0.48%	134,088
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