SGX:HXXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	2.05	2.05	2.00	2.00	2.00	-4.31%	59,200
Jun 17, 2026	2.11	2.11	2.07	2.09	2.09	-0.48%	36,900
Jun 16, 2026	2.16	2.16	2.10	2.10	2.10	-2.78%	46,700
Jun 15, 2026	2.15	2.16	2.15	2.16	2.16	0.93%	500
Jun 12, 2026	2.17	2.17	2.14	2.14	2.14	1.42%	7,700
Jun 11, 2026	2.17	2.17	2.11	2.11	2.11	-3.21%	22,500
Jun 10, 2026	2.22	2.22	2.13	2.18	2.18	-2.68%	103,100
Jun 9, 2026	2.26	2.26	2.22	2.24	2.24	-0.88%	19,500
Jun 8, 2026	2.31	2.31	2.24	2.26	2.26	-2.16%	38,200
Jun 5, 2026	2.34	2.35	2.29	2.31	2.31	-1.28%	39,400
Jun 4, 2026	2.33	2.35	2.31	2.34	2.34	-0.43%	5,600
Jun 3, 2026	2.43	2.43	2.35	2.35	2.35	-2.49%	36,700
Jun 2, 2026	2.29	2.43	2.28	2.41	2.41	5.70%	62,300
May 29, 2026	2.32	2.32	2.26	2.28	2.28	-1.72%	63,300
May 28, 2026	2.36	2.36	2.26	2.32	2.32	-4.53%	169,700
May 26, 2026	2.45	2.49	2.40	2.43	2.43	-0.82%	60,800
May 25, 2026	2.51	2.51	2.45	2.45	2.45	-	5,200
May 22, 2026	2.47	2.47	2.42	2.45	2.45	1.24%	6,400
May 21, 2026	2.50	2.50	2.42	2.42	2.42	-1.22%	44,800
May 20, 2026	2.51	2.51	2.45	2.45	2.45	-2.39%	19,800
May 19, 2026	2.54	2.54	2.49	2.51	2.51	-	27,500
May 18, 2026	2.52	2.52	2.47	2.51	2.51	-0.40%	14,900
May 15, 2026	2.58	2.58	2.50	2.52	2.52	-2.33%	55,800
May 14, 2026	2.60	2.66	2.58	2.58	2.58	-0.39%	84,100
May 13, 2026	2.52	2.59	2.52	2.59	2.59	0.39%	21,000
May 12, 2026	2.59	2.60	2.56	2.58	2.58	-0.39%	28,400
May 11, 2026	2.56	2.59	2.51	2.59	2.59	1.17%	14,600
May 8, 2026	2.52	2.58	2.50	2.56	2.56	1.19%	28,000