HKXCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	51.32	51.35	51.22	51.22	-	-2.44%	2
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
Aug 6, 2026	52.02	52.36	51.90	52.21	51.34	-0.19%	441,847
Aug 5, 2026	52.60	52.92	52.14	52.31	51.44	-0.10%	151,072
Aug 4, 2026	51.76	52.77	51.62	52.36	51.48	0.83%	66,342
Aug 3, 2026	51.74	52.15	51.74	51.93	51.06	-0.04%	111,888
Jul 31, 2026	52.01	52.13	51.48	51.95	51.08	0.15%	193,496
Jul 30, 2026	51.97	52.29	51.12	51.87	51.00	-0.03%	318,724
Jul 29, 2026	51.52	52.25	51.39	51.89	51.02	0.13%	116,973
Jul 28, 2026	51.41	51.91	51.40	51.82	50.95	1.51%	265,226
Jul 27, 2026	51.05	51.32	50.84	51.05	50.20	0.43%	85,294
Jul 24, 2026	50.75	51.11	50.72	50.83	49.98	-0.20%	61,100
Jul 23, 2026	52.22	52.22	50.92	50.93	50.08	-0.59%	88,147
Jul 22, 2026	51.06	51.38	51.06	51.23	50.37	1.29%	71,450
Jul 21, 2026	50.98	50.98	50.52	50.58	49.73	0.14%	84,640
Jul 20, 2026	50.59	50.90	50.51	50.51	49.67	0.94%	459,990
Jul 17, 2026	49.82	50.11	49.67	50.04	49.20	-0.77%	68,933
Jul 16, 2026	50.55	50.65	50.20	50.43	49.59	-0.04%	120,441
Jul 15, 2026	49.99	50.86	49.99	50.45	49.61	1.75%	235,747
Jul 14, 2026	49.89	49.98	49.52	49.58	48.75	0.51%	236,873
Jul 13, 2026	49.95	49.95	49.15	49.33	48.51	0.06%	136,856
Jul 10, 2026	49.10	49.40	49.09	49.30	48.48	1.15%	136,082
Jul 9, 2026	48.39	48.76	48.33	48.74	47.92	1.31%	141,652
Jul 8, 2026	48.13	48.48	47.98	48.11	47.31	-0.06%	105,480
Jul 7, 2026	47.99	48.37	47.73	48.14	47.34	0.15%	149,499
Jul 6, 2026	47.80	48.33	47.72	48.07	47.27	1.93%	246,530
Jul 2, 2026	46.88	47.48	46.76	47.16	46.37	0.66%	465,916
Jul 1, 2026	45.74	47.09	45.74	46.85	46.07	1.23%	124,695
Jun 30, 2026	45.95	46.71	45.95	46.28	45.51	-0.90%	128,603
Jun 29, 2026	46.40	46.79	46.01	46.70	45.92	0.26%	193,680