HKXCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	54.03	54.88	54.03	54.60	54.60	1.43%	1,303,820
May 7, 2026	54.31	54.34	52.21	53.83	53.83	-1.21%	73,873
May 6, 2026	53.78	54.55	53.78	54.49	54.49	1.85%	56,529
May 5, 2026	53.59	53.67	53.26	53.50	53.50	0.96%	79,860
May 4, 2026	53.17	53.45	52.61	52.99	52.99	-1.52%	60,034
May 1, 2026	53.29	53.96	53.29	53.81	53.81	0.81%	46,275
Apr 30, 2026	52.71	53.60	52.71	53.38	53.38	0.41%	187,500
Apr 29, 2026	53.25	53.48	52.76	53.16	53.16	2.27%	65,140
Apr 28, 2026	52.20	52.57	51.79	51.98	51.98	-0.73%	67,554
Apr 27, 2026	52.33	52.63	52.18	52.36	52.36	-0.30%	93,898
Apr 24, 2026	52.36	52.76	52.24	52.52	52.52	0.61%	72,219
Apr 23, 2026	53.21	53.21	52.14	52.20	52.20	-1.55%	66,468
Apr 22, 2026	53.20	53.73	52.54	53.02	53.02	0.15%	54,863
Apr 21, 2026	52.97	53.34	52.26	52.94	52.94	0.19%	56,359
Apr 20, 2026	52.00	52.89	52.00	52.84	52.84	-0.21%	78,404
Apr 17, 2026	53.20	54.27	52.48	52.95	52.95	1.63%	67,687
Apr 16, 2026	52.00	52.83	52.00	52.10	52.10	-2.05%	76,863
Apr 15, 2026	52.30	53.20	52.30	53.19	53.19	1.14%	57,535
Apr 14, 2026	52.18	52.59	52.10	52.59	52.59	0.19%	65,828
Apr 13, 2026	51.99	52.60	51.67	52.49	52.49	0.79%	79,795
Apr 10, 2026	52.34	52.61	52.07	52.08	52.08	-0.63%	69,373
Apr 9, 2026	52.30	52.53	51.93	52.41	52.41	-0.36%	82,818
Apr 8, 2026	53.32	53.32	51.66	52.60	52.60	3.56%	114,182
Apr 7, 2026	50.56	51.54	50.50	50.79	50.79	-0.39%	153,222
Apr 6, 2026	50.80	51.40	50.73	50.99	50.99	-0.60%	92,733
Apr 2, 2026	50.00	51.30	50.00	51.30	51.30	0.14%	137,234
Apr 1, 2026	51.01	51.55	51.01	51.23	51.23	1.15%	68,202
Mar 31, 2026	49.66	50.72	49.52	50.65	50.65	4.24%	145,534
Mar 30, 2026	48.82	49.08	48.46	48.59	48.59	-0.90%	147,029
Mar 27, 2026	48.71	49.58	48.71	49.03	49.03	-1.00%	89,200
Mar 26, 2026	50.01	50.52	49.29	49.52	49.52	-2.22%	110,769
Mar 25, 2026	50.22	50.91	50.22	50.65	50.65	2.08%	103,705
Mar 24, 2026	49.45	50.00	49.37	49.62	49.62	-0.42%	110,547
Mar 23, 2026	50.10	50.45	49.58	49.83	49.83	1.20%	116,509
Mar 20, 2026	50.21	50.21	49.22	49.24	49.24	-2.44%	87,042
Mar 19, 2026	51.40	51.40	50.14	50.47	50.47	0.54%	70,897
Mar 18, 2026	50.30	51.04	50.01	50.20	50.20	-3.13%	76,184
Mar 17, 2026	52.01	52.35	51.56	51.82	51.82	-0.48%	87,495
Mar 16, 2026	51.41	53.60	51.41	52.07	52.07	1.94%	171,026
Mar 13, 2026	50.80	51.99	50.45	51.08	51.08	-0.56%	108,199
Mar 12, 2026	51.50	52.28	51.20	51.37	51.37	-3.64%	86,143
Mar 11, 2026	53.01	53.59	52.90	53.31	52.55	0.08%	51,443
Mar 10, 2026	53.61	54.49	52.90	53.27	52.51	0.36%	120,532
Mar 9, 2026	51.91	53.08	51.86	53.08	52.32	0.86%	79,313
Mar 6, 2026	51.75	52.80	51.62	52.63	51.88	1.90%	96,964
Mar 5, 2026	51.90	52.54	51.29	51.65	50.91	-1.66%	158,001
Mar 4, 2026	52.10	52.52	51.66	52.52	51.77	1.25%	97,823
Mar 3, 2026	51.70	52.21	50.85	51.87	51.13	-1.59%	243,567
Mar 2, 2026	52.90	53.64	52.46	52.71	51.95	-2.26%	94,411
Feb 27, 2026	53.32	54.62	53.16	53.93	53.16	1.14%	133,506