HKXCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	55.14	55.17	52.01	52.02	52.02	-3.78%	1,457
Jun 26, 2025	53.52	54.06	52.96	54.06	54.06	-2.01%	1,004
Jun 25, 2025	55.17	55.17	55.17	55.17	55.17	0.49%	15,682
Jun 24, 2025	54.62	55.37	52.66	54.90	54.90	6.93%	916
Jun 23, 2025	50.28	51.35	50.28	51.35	51.35	3.41%	41,549
Jun 20, 2025	50.09	51.63	49.65	49.65	49.65	-4.54%	38,364
Jun 18, 2025	52.76	52.76	50.95	52.01	52.01	-0.76%	2,173
Jun 17, 2025	53.13	53.13	52.41	52.41	52.41	-2.41%	1,022
Jun 16, 2025	54.00	54.00	52.85	53.70	53.70	6.29%	1,394
Jun 13, 2025	54.12	54.12	50.53	50.53	50.53	-5.20%	2,002
Jun 12, 2025	52.80	53.30	51.88	53.30	53.30	0.38%	2,013
Jun 11, 2025	54.10	54.10	53.10	53.10	53.10	-0.52%	3,198
Jun 10, 2025	52.27	53.38	52.27	53.38	53.38	1.96%	1,285
Jun 9, 2025	52.28	53.26	52.27	52.35	52.35	0.91%	3,410
Jun 6, 2025	51.89	51.89	50.77	51.88	51.88	1.49%	1,294
Jun 5, 2025	51.12	51.12	51.12	51.12	51.12	2.40%	1,396
Jun 4, 2025	50.02	52.95	49.92	49.92	49.92	-1.06%	62,355
Jun 3, 2025	47.89	50.54	47.89	50.46	50.46	-0.84%	1,534
Jun 2, 2025	50.88	50.88	49.86	50.88	50.88	0.93%	924
May 30, 2025	50.54	50.54	50.41	50.41	50.41	-0.83%	3,799
May 29, 2025	51.01	51.01	50.32	50.83	50.83	3.10%	3,940
May 28, 2025	50.78	50.78	49.30	49.30	49.30	-1.74%	21,610
May 27, 2025	50.17	50.17	50.17	50.17	50.17	3.56%	24,799
May 23, 2025	50.34	50.34	47.46	48.45	48.45	1.63%	4,883
May 22, 2025	46.98	50.34	46.98	47.67	47.67	2.03%	3,124
May 21, 2025	46.72	46.72	46.72	46.72	46.72	-	377
May 20, 2025	46.65	46.72	46.59	46.72	46.72	-2.50%	930
May 19, 2025	48.95	48.95	47.92	47.92	47.92	2.20%	1,697
May 16, 2025	49.80	49.84	46.88	46.88	46.88	-2.07%	4,056
May 15, 2025	49.81	49.81	47.87	47.87	47.87	-1.92%	3,841
May 14, 2025	48.81	48.81	48.81	48.81	48.81	-	1,954
May 13, 2025	48.04	48.81	47.54	48.81	48.81	-0.72%	35,900
May 12, 2025	50.73	51.18	49.13	49.16	49.16	3.11%	6,126
May 9, 2025	47.34	48.66	47.34	47.68	47.68	0.68%	4,076
May 8, 2025	47.79	47.95	46.93	47.36	47.36	0.63%	4,401
May 7, 2025	47.05	47.06	46.02	47.06	47.06	3.53%	1,833
May 6, 2025	46.00	46.95	44.38	45.46	45.46	-0.36%	2,887
May 5, 2025	45.56	45.65	43.59	45.62	45.62	-0.29%	42,939
May 2, 2025	44.50	45.77	43.52	45.75	45.75	4.41%	3,910
May 1, 2025	45.12	45.18	41.74	43.82	43.82	0.74%	2,606
Apr 30, 2025	43.50	43.50	43.50	43.50	43.50	-2.01%	3,204
Apr 29, 2025	43.25	44.39	42.11	44.39	44.39	-0.96%	4,007
Apr 28, 2025	42.11	44.84	42.03	44.82	44.82	0.07%	2,476
Apr 25, 2025	42.51	44.79	42.51	44.79	44.79	3.88%	25,791
Apr 24, 2025	43.98	43.98	43.12	43.12	43.12	-0.99%	1,915
Apr 23, 2025	43.55	43.55	43.55	43.55	43.55	0.99%	323
Apr 22, 2025	43.57	43.67	42.67	43.12	43.12	6.46%	2,398
Apr 21, 2025	43.56	43.56	40.50	40.50	40.50	-4.08%	1,979
Apr 17, 2025	42.67	43.11	42.12	42.23	42.23	1.13%	2,396
Apr 16, 2025	41.75	42.69	41.75	41.75	41.75	-0.36%	29,483