SGX:HXXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	2.53	2.55	2.50	2.53	2.53	0.80%	40,500
May 6, 2026	2.53	2.53	2.47	2.51	2.51	1.21%	15,000
May 5, 2026	2.53	2.53	2.45	2.48	2.48	-1.98%	42,200
May 4, 2026	2.46	2.60	2.40	2.53	2.53	5.42%	118,600
Apr 30, 2026	2.55	2.55	2.37	2.40	2.40	-3.23%	119,500
Apr 29, 2026	2.46	2.48	2.44	2.48	2.48	0.81%	39,200
Apr 28, 2026	2.54	2.54	2.45	2.46	2.46	-3.15%	169,800
Apr 27, 2026	2.57	2.58	2.51	2.54	2.54	-0.78%	27,900
Apr 24, 2026	2.53	2.56	2.52	2.56	2.56	1.19%	800
Apr 23, 2026	2.55	2.55	2.53	2.53	2.53	-2.69%	48,200
Apr 22, 2026	2.63	2.63	2.59	2.60	2.60	-1.14%	11,700
Apr 21, 2026	2.68	2.68	2.60	2.63	2.63	-0.38%	11,300
Apr 20, 2026	2.63	2.66	2.58	2.64	2.64	0.38%	44,000
Apr 17, 2026	2.64	2.64	2.56	2.63	2.63	1.15%	40,200
Apr 16, 2026	2.57	2.61	2.53	2.60	2.60	3.17%	74,600
Apr 15, 2026	2.52	2.54	2.49	2.52	2.52	-	43,500
Apr 14, 2026	2.51	2.53	2.49	2.52	2.52	0.40%	26,300
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