HKXCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	48.50	49.99	48.50	49.25	49.25	-0.42%	138,139
Nov 5, 2026	50.10	50.58	49.18	49.46	49.46	-1.49%	200,719
Nov 4, 2026	48.74	50.87	48.07	50.21	50.21	4.95%	310,089
Nov 3, 2026	48.36	48.60	47.82	47.84	47.84	0.08%	91,116
Nov 2, 2026	47.41	48.00	46.96	47.80	47.80	2.38%	191,990
Oct 30, 2026	46.01	47.59	46.01	46.69	46.69	0.13%	140,371
Oct 29, 2026	45.91	46.67	45.91	46.63	46.63	0.24%	177,171
Oct 28, 2026	46.29	46.95	46.25	46.52	46.52	-1.13%	91,652
Oct 27, 2026	46.03	47.05	46.03	47.05	47.05	-0.80%	128,120
Oct 26, 2026	47.88	47.88	47.29	47.43	47.43	0.62%	237,055
Oct 23, 2026	46.75	47.74	46.75	47.14	47.14	-0.08%	91,292
Oct 22, 2026	46.72	47.75	46.72	47.18	47.18	-0.61%	149,788
Oct 21, 2026	47.50	47.64	47.22	47.47	47.47	-0.13%	128,719
Oct 20, 2026	46.80	47.69	46.80	47.53	47.53	0.76%	112,728
Oct 19, 2026	47.33	47.55	47.05	47.17	47.17	-0.34%	148,774
Oct 16, 2026	47.01	48.22	47.01	47.33	47.33	-0.46%	115,265
Oct 15, 2026	46.50	47.66	46.50	47.55	47.55	1.15%	127,614
Oct 14, 2026	47.39	47.75	46.89	47.01	47.01	-2.79%	70,792
Oct 13, 2026	48.45	48.48	47.94	48.36	48.36	1.26%	90,898
Oct 12, 2026	47.01	47.90	47.01	47.76	47.76	-1.49%	78,510
Oct 9, 2026	47.62	48.99	47.62	48.48	48.48	0.81%	78,879
Oct 8, 2026	47.10	48.45	47.10	48.09	48.09	0.02%	69,073
Oct 7, 2026	48.24	48.75	47.71	48.08	48.08	-0.89%	98,666
Oct 6, 2026	48.87	48.87	48.25	48.51	48.51	-0.37%	105,838
Oct 5, 2026	48.22	48.78	48.22	48.69	48.69	1.69%	116,820
Oct 2, 2026	47.20	47.90	47.20	47.88	47.88	-2.07%	73,917
Oct 1, 2026	49.45	49.54	48.70	48.89	48.89	-0.24%	111,327
Sep 30, 2026	49.55	49.55	48.74	49.01	49.01	-0.35%	286,651
Sep 29, 2026	49.23	49.34	48.92	49.18	49.18	-0.81%	92,704
Sep 28, 2026	49.54	49.91	49.54	49.58	49.58	0.08%	64,493
Sep 25, 2026	49.50	49.74	49.07	49.54	49.54	-1.02%	42,716
Sep 24, 2026	50.78	50.78	49.75	50.05	50.05	-0.38%	84,997
Sep 23, 2026	50.01	50.84	49.78	50.24	50.24	-1.59%	125,770
Sep 22, 2026	50.30	51.06	50.30	51.05	51.05	2.28%	338,937
Sep 21, 2026	50.49	50.49	49.47	49.91	49.91	1.09%	60,742
Sep 18, 2026	49.50	49.55	49.20	49.37	49.37	-0.56%	76,524
Sep 17, 2026	49.53	49.75	49.44	49.65	49.65	-0.12%	76,584
Sep 16, 2026	50.56	50.56	49.55	49.71	49.71	-1.32%	47,008
Sep 15, 2026	50.35	50.58	50.19	50.38	50.38	-0.62%	94,304
Sep 14, 2026	50.15	51.25	50.15	50.69	50.69	1.30%	73,697
Sep 11, 2026	50.35	50.39	50.04	50.04	50.04	-0.38%	139,129
Sep 10, 2026	50.62	50.62	50.09	50.23	50.23	-0.73%	82,965
Sep 9, 2026	50.85	50.91	50.50	50.60	50.60	-1.50%	224,912
Sep 8, 2026	51.80	51.80	51.20	51.37	51.37	-2.15%	55,530
Sep 4, 2026	52.57	52.57	52.15	52.50	52.50	0.29%	158,935
Sep 3, 2026	51.67	52.55	51.55	52.35	52.35	0.87%	217,804
Sep 2, 2026	51.97	52.15	51.56	51.90	51.90	0.63%	65,289
Sep 1, 2026	52.40	52.99	52.30	52.45	51.57	-3.19%	48,252
Aug 31, 2026	54.07	54.30	54.02	54.18	53.27	0.31%	54,698
Aug 28, 2026	54.06	54.23	53.74	54.01	53.11	0.63%	69,624