SGX:HXXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	2.12	2.18	2.08	2.18	2.18	2.83%	35,400
Aug 13, 2026	2.15	2.16	2.12	2.12	2.12	-2.30%	28,500
Aug 12, 2026	2.20	2.20	2.14	2.17	2.17	-0.91%	24,900
Aug 11, 2026	2.22	2.24	2.19	2.19	2.19	-1.35%	16,000
Aug 7, 2026	2.25	2.25	2.15	2.22	2.22	0.45%	26,500
Aug 6, 2026	2.26	2.30	2.18	2.21	2.21	-3.07%	133,300
Aug 5, 2026	2.29	2.33	2.26	2.28	2.28	-0.44%	63,200
Aug 4, 2026	2.26	2.31	2.24	2.29	2.29	-	9,800
Aug 3, 2026	2.31	2.31	2.22	2.29	2.29	-2.55%	69,400
Jul 31, 2026	2.59	2.63	2.31	2.35	2.35	-7.84%	144,900
Jul 30, 2026	2.60	2.65	2.55	2.55	2.55	-2.67%	101,200
Jul 29, 2026	2.44	2.63	2.44	2.62	2.62	9.62%	230,800
Jul 28, 2026	2.37	2.42	2.36	2.39	2.39	1.70%	50,000
Jul 27, 2026	2.16	2.38	2.16	2.35	2.35	6.82%	80,100
Jul 24, 2026	2.21	2.25	2.17	2.20	2.20	-0.90%	5,500
Jul 23, 2026	2.21	2.23	2.20	2.22	2.22	1.37%	32,100
Jul 22, 2026	2.20	2.20	2.18	2.19	2.19	-3.10%	15,400
Jul 21, 2026	2.28	2.31	2.25	2.26	2.26	-0.88%	55,000
Jul 20, 2026	2.16	2.28	2.16	2.28	2.28	3.17%	39,600
Jul 17, 2026	2.27	2.31	2.17	2.21	2.21	-2.21%	86,500
Jul 16, 2026	2.17	2.28	2.17	2.26	2.26	6.10%	140,000
Jul 15, 2026	2.19	2.19	2.10	2.13	2.13	-	24,700
Jul 14, 2026	2.10	2.15	2.10	2.13	2.13	-0.93%	12,700
Jul 13, 2026	2.14	2.19	2.13	2.15	2.15	0.94%	39,800
Jul 10, 2026	2.07	2.16	2.03	2.13	2.13	2.90%	52,900
Jul 9, 2026	2.12	2.15	2.03	2.07	2.07	-1.90%	60,000
Jul 8, 2026	1.92	2.11	1.92	2.11	2.11	10.47%	192,900
Jul 7, 2026	1.93	1.98	1.91	1.91	1.91	-0.52%	39,000
Jul 6, 2026	1.89	1.94	1.87	1.92	1.92	1.59%	24,900
Jul 3, 2026	1.88	1.98	1.87	1.89	1.89	0.53%	62,700
Jul 2, 2026	1.83	1.88	1.83	1.88	1.88	5.03%	23,800
Jul 1, 2026	1.79	1.81	1.79	1.79	1.79	1.13%	27,100
Jun 30, 2026	1.90	1.90	1.77	1.77	1.77	-2.21%	8,200
Jun 29, 2026	1.77	1.84	1.77	1.81	1.81	2.26%	10,500
Jun 26, 2026	1.83	1.83	1.77	1.77	1.77	-4.32%	48,000
Jun 25, 2026	1.85	1.85	1.82	1.85	1.85	-2.63%	32,900
Jun 24, 2026	1.88	1.91	1.85	1.90	1.90	1.06%	33,700
Jun 23, 2026	2.00	2.00	1.87	1.88	1.88	-4.08%	99,900
Jun 22, 2026	2.02	2.02	1.95	1.96	1.96	-3.45%	123,200
Jun 19, 2026	2.02	2.04	2.02	2.03	2.03	1.50%	7,700