HKXCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	53.60	53.89	53.47	53.67	52.77	0.04%	75,724
Aug 26, 2026	53.60	53.82	53.35	53.65	52.75	-0.02%	41,628
Aug 25, 2026	53.73	53.78	53.34	53.66	52.76	0.07%	40,759
Aug 24, 2026	53.56	53.79	52.92	53.62	52.73	-0.42%	395,167
Aug 21, 2026	53.87	54.14	53.52	53.85	52.95	0.80%	257,150
Aug 20, 2026	53.01	53.57	52.86	53.42	52.53	-0.43%	218,895
Aug 19, 2026	52.98	54.06	52.98	53.65	52.75	4.33%	277,428
Aug 18, 2026	51.55	51.57	51.27	51.43	50.57	0.22%	50,310
Aug 17, 2026	52.50	52.50	51.19	51.31	50.45	-1.57%	163,385
Aug 14, 2026	51.93	52.13	51.78	52.13	51.26	0.71%	89,718
Aug 13, 2026	52.54	52.54	51.69	51.76	50.89	-0.10%	45,135
Aug 12, 2026	51.95	51.95	51.56	51.81	50.94	0.68%	56,500
Aug 11, 2026	51.41	51.62	51.41	51.46	50.60	-3.20%	51,533
Aug 10, 2026	52.86	53.19	52.74	53.16	52.27	0.88%	87,512
Aug 7, 2026	52.42	53.00	52.42	52.70	51.81	0.93%	63,458