SGX:HXXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	2.58	2.58	2.48	2.51	2.51	-0.79%	68,400
Apr 10, 2026	2.64	2.64	2.52	2.53	2.53	-0.78%	42,000
Apr 9, 2026	2.69	2.69	2.55	2.55	2.55	-3.77%	66,800
Apr 8, 2026	2.63	2.66	2.60	2.65	2.65	3.52%	60,800
Apr 7, 2026	2.60	2.60	2.55	2.56	2.56	-	18,100
Apr 6, 2026	2.56	2.56	2.55	2.56	2.56	0.39%	11,900
Apr 2, 2026	2.60	2.60	2.51	2.55	2.55	-3.41%	95,000
Apr 1, 2026	2.67	2.67	2.60	2.64	2.64	0.38%	12,900
Mar 31, 2026	2.67	2.68	2.61	2.63	2.63	-1.50%	25,200
Mar 30, 2026	2.74	2.74	2.64	2.67	2.67	-1.48%	24,600
Mar 27, 2026	2.65	2.73	2.63	2.71	2.71	1.50%	20,500
Mar 26, 2026	2.70	2.71	2.66	2.67	2.67	0.38%	36,400
Mar 25, 2026	2.60	2.70	2.60	2.66	2.66	-0.75%	59,000
Mar 24, 2026	2.72	2.72	2.64	2.68	2.68	1.90%	24,900
Mar 23, 2026	2.73	2.73	2.60	2.63	2.63	-4.01%	79,900
Mar 20, 2026	2.90	2.90	2.74	2.74	2.74	-8.05%	150,100
Mar 19, 2026	2.86	3.02	2.86	2.98	2.98	4.20%	155,800
Mar 18, 2026	2.88	2.89	2.82	2.86	2.86	-1.38%	30,600
Mar 17, 2026	2.88	2.98	2.88	2.90	2.90	0.69%	66,900
Mar 16, 2026	2.72	2.88	2.72	2.88	2.88	5.88%	71,900
Mar 13, 2026	2.69	2.73	2.69	2.72	2.72	0.37%	9,400
Mar 12, 2026	2.74	2.74	2.69	2.71	2.71	0.37%	2,100
Mar 11, 2026	2.79	2.79	2.70	2.70	2.70	-0.74%	26,800
Mar 10, 2026	2.77	2.78	2.72	2.72	2.72	-1.45%	13,400
Mar 9, 2026	2.72	2.76	2.69	2.76	2.76	-0.36%	44,400
Mar 6, 2026	2.63	2.77	2.63	2.77	2.77	5.32%	56,800
Mar 5, 2026	2.69	2.69	2.63	2.63	2.63	0.38%	28,300
Mar 4, 2026	2.60	2.66	2.57	2.62	2.62	-0.38%	64,600
Mar 3, 2026	2.68	2.72	2.58	2.63	2.63	-2.23%	162,800
Mar 2, 2026	2.80	2.80	2.68	2.69	2.69	-4.95%	166,300
Feb 27, 2026	2.85	2.87	2.82	2.83	2.83	-1.05%	37,800
Feb 26, 2026	2.92	2.92	2.86	2.86	2.86	-1.04%	78,600
Feb 25, 2026	2.89	2.91	2.88	2.89	2.89	-0.69%	8,500
Feb 24, 2026	2.96	2.96	2.89	2.91	2.91	-1.69%	27,100
Feb 23, 2026	2.88	2.97	2.88	2.96	2.96	2.42%	27,000
Feb 20, 2026	2.95	2.96	2.88	2.89	2.89	-3.34%	43,800
Feb 19, 2026	2.99	2.99	2.85	2.99	2.99	1.01%	10,400
Feb 16, 2026	2.97	2.97	2.88	2.96	2.96	-0.34%	26,500
Feb 13, 2026	2.93	2.99	2.91	2.97	2.97	0.34%	13,700
Feb 12, 2026	2.99	2.99	2.95	2.96	2.96	-1.99%	118,400
Feb 11, 2026	2.89	3.02	2.89	3.02	3.02	4.86%	79,900
Feb 10, 2026	2.90	2.92	2.87	2.88	2.88	-	33,600
Feb 9, 2026	2.88	2.89	2.86	2.88	2.88	-	54,800
Feb 6, 2026	2.85	2.89	2.80	2.88	2.88	1.05%	30,300
Feb 5, 2026	2.74	2.86	2.73	2.85	2.85	3.26%	53,400
Feb 4, 2026	2.83	2.83	2.75	2.76	2.76	-2.47%	110,400
Feb 3, 2026	2.86	2.86	2.80	2.83	2.83	-1.05%	83,000
Feb 2, 2026	2.88	2.89	2.81	2.86	2.86	-1.38%	121,500
Jan 30, 2026	2.97	2.97	2.90	2.90	2.90	-2.36%	70,300
Jan 29, 2026	2.93	3.03	2.90	2.97	2.97	1.02%	34,600