HKXCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.91	53.86	50.91	50.94	50.94	0.49%	5,019
Dec 4, 2025	53.66	53.66	50.66	50.70	50.70	-2.61%	1,512
Dec 3, 2025	50.44	54.12	50.06	52.05	52.05	-0.73%	17,990
Dec 2, 2025	52.48	54.37	52.44	52.44	52.44	-0.13%	1,123
Dec 1, 2025	51.39	53.49	51.39	52.51	52.51	1.47%	2,571
Nov 28, 2025	51.62	51.74	51.62	51.74	51.74	0.22%	1,303
Nov 26, 2025	51.71	54.73	51.59	51.63	51.63	-6.79%	3,312
Nov 25, 2025	55.22	55.39	53.37	55.39	55.39	0.38%	1,433
Nov 24, 2025	53.67	55.18	52.08	55.18	55.18	1.33%	2,179
Nov 21, 2025	51.23	54.45	51.23	54.45	54.45	-0.01%	1,231
Nov 20, 2025	53.55	55.35	52.56	54.46	54.46	2.19%	3,068
Nov 19, 2025	54.76	54.76	53.29	53.29	53.29	1.91%	23,142
Nov 18, 2025	52.29	53.82	52.29	52.29	52.29	-2.75%	2,031
Nov 17, 2025	55.60	55.60	53.77	53.77	53.77	-2.13%	2,977
Nov 14, 2025	53.71	54.94	52.86	54.94	54.94	-3.44%	3,535
Nov 13, 2025	56.94	57.45	55.26	56.90	56.90	-0.32%	3,077
Nov 12, 2025	57.08	57.08	57.08	57.08	57.08	2.43%	871
Nov 11, 2025	55.73	55.73	55.73	55.73	55.73	-3.24%	40,106
Nov 10, 2025	54.49	57.59	54.49	57.59	57.59	2.33%	1,515
Nov 7, 2025	53.17	56.28	53.05	56.28	56.28	-0.94%	1,371
Nov 6, 2025	56.81	56.81	56.81	56.81	56.81	1.03%	705
Nov 5, 2025	56.21	56.23	53.36	56.23	56.23	-0.05%	1,238
Nov 4, 2025	56.36	56.41	56.26	56.26	56.26	4.69%	1,688
Nov 3, 2025	56.54	56.56	53.71	53.74	53.74	1.21%	2,602
Oct 31, 2025	56.00	56.00	53.10	53.10	53.10	-2.69%	1,073
Oct 30, 2025	55.65	55.65	54.57	54.57	54.57	-0.29%	1,786
Oct 29, 2025	57.60	57.60	54.61	54.73	54.73	0.06%	2,904
Oct 28, 2025	54.31	57.40	54.31	54.69	54.69	0.15%	2,805
Oct 27, 2025	54.52	57.57	54.52	54.61	54.61	2.05%	4,356
Oct 24, 2025	53.52	53.52	53.52	53.52	53.52	-4.71%	1,451
Oct 23, 2025	52.99	56.16	52.99	56.16	56.16	6.10%	2,019
Oct 22, 2025	52.55	52.94	52.55	52.94	52.94	-1.16%	1,718
Oct 21, 2025	56.38	56.52	53.56	53.56	53.56	-0.76%	46,812
Oct 20, 2025	56.56	56.56	53.80	53.96	53.96	-1.83%	1,431
Oct 17, 2025	54.00	54.97	54.00	54.97	54.97	-2.57%	1,535
Oct 16, 2025	57.18	57.18	54.56	56.42	56.42	5.42%	66,375
Oct 15, 2025	53.40	56.39	53.40	53.52	53.52	-4.33%	885
Oct 14, 2025	52.61	55.94	52.61	55.94	55.94	3.39%	2,109
Oct 13, 2025	54.11	54.11	54.11	54.11	54.11	-3.18%	1,055
Oct 10, 2025	55.15	56.76	54.10	55.89	55.89	-1.30%	2,655
Oct 9, 2025	59.81	59.81	56.62	56.62	56.62	-3.31%	1,610
Oct 8, 2025	58.49	58.56	55.64	58.56	58.56	-0.43%	1,347
Oct 7, 2025	59.16	59.16	58.81	58.81	58.81	-0.51%	1,678
Oct 6, 2025	59.43	59.43	56.43	59.11	59.11	4.90%	978
Oct 3, 2025	56.35	56.35	56.35	56.35	56.35	-4.62%	762
Oct 2, 2025	59.08	59.08	59.08	59.08	59.08	3.90%	536
Oct 1, 2025	58.35	58.35	55.29	56.86	56.86	-2.37%	3,084
Sep 30, 2025	58.24	58.24	58.24	58.24	58.24	2.58%	15,069
Sep 29, 2025	58.84	58.84	56.77	56.77	56.77	1.40%	1,443
Sep 26, 2025	53.78	55.99	53.78	55.99	55.99	4.00%	3,103