HKXCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	53.10	54.06	53.10	54.01	-	5.03%	39,161
Aug 18, 2026	51.55	51.57	51.27	51.43	51.43	0.22%	50,310
Aug 17, 2026	52.50	52.50	51.19	51.31	51.31	-1.57%	163,385
Aug 14, 2026	51.93	52.13	51.78	52.13	52.13	0.71%	89,718
Aug 13, 2026	52.54	52.54	51.69	51.76	51.76	-0.10%	45,135
Aug 12, 2026	51.95	51.95	51.56	51.81	51.81	0.68%	56,500
Aug 11, 2026	51.41	51.62	51.41	51.46	51.46	-3.20%	51,533
Aug 10, 2026	52.86	53.19	52.74	53.16	53.16	0.88%	87,512
Aug 7, 2026	52.42	53.00	52.42	52.70	52.70	0.93%	63,458
Aug 6, 2026	52.02	52.36	51.90	52.21	52.21	-0.19%	441,847
Aug 5, 2026	52.60	52.92	52.14	52.31	52.31	-0.10%	151,072
Aug 4, 2026	51.76	52.77	51.62	52.36	52.36	0.83%	66,342
Aug 3, 2026	51.74	52.15	51.74	51.93	51.93	-0.04%	111,888
Jul 31, 2026	52.01	52.13	51.48	51.95	51.95	0.15%	193,496
Jul 30, 2026	51.97	52.29	51.12	51.87	51.87	-0.03%	318,724
Jul 29, 2026	51.52	52.25	51.39	51.89	51.89	0.13%	116,973
Jul 28, 2026	51.41	51.91	51.40	51.82	51.82	1.51%	265,226
Jul 27, 2026	51.05	51.32	50.84	51.05	51.05	0.43%	85,294
Jul 24, 2026	50.75	51.11	50.72	50.83	50.83	-0.20%	61,100
Jul 23, 2026	52.22	52.22	50.92	50.93	50.93	-0.59%	88,147
Jul 22, 2026	51.06	51.38	51.06	51.23	51.23	1.29%	71,450
Jul 21, 2026	50.98	50.98	50.52	50.58	50.58	0.14%	84,640
Jul 20, 2026	50.59	50.90	50.51	50.51	50.51	0.94%	459,990
Jul 17, 2026	49.82	50.11	49.67	50.04	50.04	-0.77%	68,933
Jul 16, 2026	50.55	50.65	50.20	50.43	50.43	-0.04%	120,441
Jul 15, 2026	49.99	50.86	49.99	50.45	50.45	1.75%	235,747
Jul 14, 2026	49.89	49.98	49.52	49.58	49.58	0.51%	236,873
Jul 13, 2026	49.95	49.95	49.15	49.33	49.33	0.06%	136,856
Jul 10, 2026	49.10	49.40	49.09	49.30	49.30	1.15%	136,082
Jul 9, 2026	48.39	48.76	48.33	48.74	48.74	1.31%	141,652
Jul 8, 2026	48.13	48.48	47.98	48.11	48.11	-0.06%	105,480
Jul 7, 2026	47.99	48.37	47.73	48.14	48.14	0.15%	149,499
Jul 6, 2026	47.80	48.33	47.72	48.07	48.07	1.93%	246,530
Jul 2, 2026	46.88	47.48	46.76	47.16	47.16	0.66%	465,916
Jul 1, 2026	45.74	47.09	45.74	46.85	46.85	1.23%	124,695
Jun 30, 2026	45.95	46.71	45.95	46.28	46.28	-0.90%	128,603
Jun 29, 2026	46.40	46.79	46.01	46.70	46.70	0.26%	193,680
Jun 26, 2026	46.23	46.82	46.23	46.58	46.58	0.39%	220,847
Jun 25, 2026	46.86	46.94	46.27	46.40	46.40	-1.34%	145,701
Jun 24, 2026	47.26	47.80	47.00	47.03	47.03	-0.99%	135,671
Jun 23, 2026	47.49	47.74	47.17	47.50	47.50	-0.92%	310,171
Jun 22, 2026	48.35	48.42	47.75	47.94	47.94	0.61%	308,484
Jun 18, 2026	48.20	48.20	47.39	47.65	47.65	-1.12%	177,862
Jun 17, 2026	48.77	49.10	48.15	48.19	48.19	-1.77%	421,109
Jun 16, 2026	49.06	49.37	48.68	49.06	49.06	-0.26%	160,295
Jun 15, 2026	49.32	49.50	49.07	49.19	49.19	1.36%	197,515
Jun 12, 2026	48.42	48.71	48.36	48.53	48.53	0.83%	159,073
Jun 11, 2026	47.58	48.17	47.20	48.13	48.13	-1.23%	166,075
Jun 10, 2026	48.50	48.99	48.50	48.73	48.73	0.31%	104,608
Jun 9, 2026	49.10	49.19	48.08	48.58	48.58	-0.92%	184,741