SGX:HXXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.20	2.22	2.15	2.18	2.18	3.81%	18,500
Oct 22, 2026	2.15	2.15	2.10	2.10	2.10	-3.23%	27,500
Oct 21, 2026	2.24	2.25	2.17	2.17	2.17	-1.36%	25,000
Oct 20, 2026	2.19	2.22	2.19	2.20	2.20	0.92%	9,700
Oct 19, 2026	2.17	2.18	2.17	2.18	2.18	0.46%	1,600
Oct 16, 2026	2.20	2.24	2.17	2.17	2.17	-1.36%	20,700
Oct 15, 2026	2.19	2.22	2.18	2.20	2.20	1.85%	112,700
Oct 14, 2026	2.06	2.19	2.06	2.16	2.16	5.37%	62,900
Oct 13, 2026	1.99	2.05	1.99	2.05	2.05	1.99%	16,300
Oct 12, 2026	2.12	2.13	2.00	2.01	2.01	-4.74%	28,400
Oct 9, 2026	1.97	2.11	1.97	2.11	2.11	9.33%	51,700
Oct 8, 2026	1.95	2.00	1.93	1.93	1.93	-0.52%	13,200
Oct 7, 2026	1.94	1.95	1.94	1.94	1.94	-2.02%	30,400
Oct 6, 2026	1.95	1.99	1.95	1.98	1.98	1.54%	5,500
Oct 5, 2026	1.97	1.99	1.95	1.95	1.95	-1.02%	21,100
Oct 2, 2026	2.05	2.05	1.94	1.97	1.97	-4.83%	68,000
Oct 1, 2026	2.11	2.11	2.07	2.07	2.07	-	20,700
Sep 30, 2026	2.11	2.11	2.04	2.07	2.07	-	21,500
Sep 29, 2026	2.06	2.07	2.06	2.07	2.07	-2.36%	22,400
Sep 28, 2026	2.20	2.20	2.12	2.12	2.12	-	2,700
Sep 25, 2026	2.22	2.22	2.08	2.12	2.12	-2.30%	40,700
Sep 24, 2026	2.23	2.23	2.14	2.17	2.17	1.40%	53,100
Sep 23, 2026	2.20	2.21	2.14	2.14	2.14	-2.73%	21,100
Sep 22, 2026	2.24	2.28	2.20	2.20	2.20	-1.35%	25,400
Sep 21, 2026	2.17	2.23	2.16	2.23	2.23	4.69%	69,300
Sep 18, 2026	2.15	2.15	2.13	2.13	2.13	-0.93%	22,600
Sep 17, 2026	2.10	2.15	2.10	2.15	2.15	0.94%	53,800
Sep 16, 2026	2.19	2.19	2.11	2.13	2.13	-0.93%	13,100
Sep 15, 2026	2.20	2.20	2.15	2.15	2.15	-2.27%	2,400
Sep 14, 2026	2.14	2.20	2.14	2.20	2.20	2.80%	17,000
Sep 11, 2026	2.15	2.15	2.07	2.14	2.14	1.42%	31,100
Sep 10, 2026	2.12	2.12	2.09	2.11	2.11	-1.40%	61,400
Sep 9, 2026	2.18	2.18	2.12	2.14	2.14	-1.83%	75,200
Sep 8, 2026	2.25	2.25	2.16	2.18	2.18	-2.24%	35,600
Sep 7, 2026	2.28	2.28	2.21	2.23	2.23	-2.19%	30,500
Sep 4, 2026	2.28	2.31	2.28	2.28	2.28	3.17%	25,400
Sep 3, 2026	2.29	2.29	2.21	2.21	2.21	-3.07%	10,900
Sep 2, 2026	2.27	2.28	2.24	2.28	2.28	1.79%	29,200
Sep 1, 2026	2.25	2.27	2.24	2.24	2.24	-0.44%	6,200
Aug 31, 2026	2.26	2.26	2.24	2.25	2.25	-0.88%	5,800
Aug 28, 2026	2.24	2.27	2.24	2.27	2.27	0.89%	1,100
Aug 27, 2026	2.33	2.33	2.23	2.25	2.25	-2.60%	14,100
Aug 26, 2026	2.27	2.34	2.27	2.31	2.31	1.76%	54,400
Aug 25, 2026	2.28	2.28	2.25	2.27	2.27	0.89%	48,300
Aug 24, 2026	2.35	2.35	2.24	2.25	2.25	-4.26%	45,200
Aug 21, 2026	2.29	2.35	2.28	2.35	2.35	2.62%	75,600
Aug 20, 2026	2.24	2.31	2.24	2.29	2.29	2.23%	42,600
Aug 19, 2026	2.18	2.28	2.17	2.24	2.24	4.19%	153,300
Aug 18, 2026	2.10	2.16	2.07	2.15	2.15	1.42%	14,600
Aug 17, 2026	2.17	2.17	2.11	2.12	2.12	-2.75%	24,000