Register to chat with like-minded investors on our interactive forums.
HKXCY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 37.61 | -0.48 | -1.26% | 37.33 | 38.18 | 37.33 | 47,575 |
| May 17 2024 | 38.09 | 0.30 | 0.78% | 37.58 | 38.21 | 37.58 | 77,082 |
| May 16 2024 | 37.795 | 0.94 | 2.54% | 37.30 | 37.84 | 37.30 | 46,656 |
| May 15 2024 | 36.86 | 0.53 | 1.46% | 36.70 | 36.92 | 36.495 | 23,511 |
| May 14 2024 | 36.33 | -0.14 | -0.38% | 36.30 | 36.626 | 36.30 | 41,491 |
| May 13 2024 | 36.47 | 0.14 | 0.39% | 36.33 | 36.62 | 36.33 | 61,372 |
| May 10 2024 | 36.33 | 1.94 | 5.64% | 36.05 | 36.69 | 36.05 | 99,071 |
| May 09 2024 | 34.39 | 1.35 | 4.09% | 34.20 | 35.00 | 34.14 | 81,941 |
| May 08 2024 | 33.04 | -1.01 | -2.97% | 32.84 | 33.11 | 32.84 | 37,812 |
| May 07 2024 | 34.05 | -0.50 | -1.45% | 34.00 | 34.22 | 33.96 | 50,748 |
| May 06 2024 | 34.55 | -0.17 | -0.49% | 35.33 | 35.33 | 34.2799 | 160,094 |
| May 03 2024 | 34.72 | 0.19 | 0.55% | 34.59 | 34.72 | 34.41 | 293,570 |
| May 02 2024 | 34.53 | 2.58 | 8.08% | 33.40 | 34.67 | 33.40 | 77,415 |
| May 01 2024 | 31.95 | 0.15 | 0.47% | 32.75 | 32.75 | 31.7475 | 39,717 |
| Apr 30 2024 | 31.80 | -0.79 | -2.42% | 32.10 | 32.10 | 31.695 | 54,455 |
| Apr 29 2024 | 32.59 | 0.79 | 2.48% | 32.20 | 32.59 | 32.20 | 89,660 |
| Apr 26 2024 | 31.80 | 0.35 | 1.11% | 31.85 | 31.99 | 31.68 | 73,494 |
| Apr 25 2024 | 31.45 | 1.03 | 3.39% | 31.00 | 31.48 | 31.00 | 87,563 |
| Apr 24 2024 | 30.42 | 0.99 | 3.36% | 30.45 | 30.48 | 30.18 | 97,392 |
| Apr 23 2024 | 29.43 | 1.08 | 3.81% | 29.05 | 29.55 | 29.05 | 227,664 |
| Apr 22 2024 | 28.35 | 0.77 | 2.79% | 27.94 | 28.35 | 27.80 | 247,055 |
| Apr 19 2024 | 27.58 | -0.29 | -1.04% | 27.56 | 27.67 | 27.50 | 147,626 |
| Apr 18 2024 | 27.87 | 0.44 | 1.60% | 27.83 | 28.01 | 27.76 | 154,384 |
| Apr 17 2024 | 27.43 | -0.22 | -0.80% | 27.54 | 27.55 | 27.34 | 152,266 |
| Apr 16 2024 | 27.65 | -0.62 | -2.19% | 27.95 | 27.95 | 27.588 | 242,388 |
| Apr 15 2024 | 28.27 | -0.28 | -0.98% | 28.575 | 28.575 | 28.19 | 130,818 |
| Apr 12 2024 | 28.55 | -1.19 | -4.00% | 28.90 | 28.90 | 28.53 | 138,183 |
| Apr 11 2024 | 29.74 | 0.40 | 1.36% | 29.79 | 30.1299 | 29.44 | 188,829 |
| Apr 10 2024 | 29.34 | -0.32 | -1.08% | 29.80 | 30.00 | 29.17 | 75,889 |
| Apr 09 2024 | 29.66 | 0.41 | 1.40% | 29.67 | 29.70 | 29.51 | 188,538 |
| Apr 08 2024 | 29.25 | 0.34 | 1.18% | 29.28 | 29.33 | 29.20 | 153,045 |
| Apr 05 2024 | 28.91 | -0.12 | -0.41% | 28.82 | 28.99 | 28.72 | 198,437 |
| Apr 04 2024 | 29.03 | -0.14 | -0.48% | 29.44 | 29.46 | 29.00 | 83,710 |
| Apr 03 2024 | 29.17 | -0.64 | -2.15% | 29.25 | 29.26 | 29.02 | 162,511 |
| Apr 02 2024 | 29.81 | 0.40 | 1.36% | 30.35 | 30.35 | 29.765 | 279,918 |
| Apr 01 2024 | 29.41 | 0.33 | 1.13% | 28.87 | 29.69 | 28.87 | 210,425 |
| Mar 28 2024 | 29.08 | -0.40 | -1.36% | 29.08 | 29.33 | 29.045 | 755,645 |
| Mar 27 2024 | 29.48 | -0.19 | -0.65% | 29.20 | 29.522 | 29.20 | 197,664 |
| Mar 26 2024 | 29.674 | -0.01 | -0.02% | 29.99 | 29.99 | 29.62 | 337,864 |
| Mar 25 2024 | 29.68 | -0.85 | -2.78% | 29.64 | 29.83 | 29.55 | 232,665 |
| Mar 22 2024 | 30.53 | -0.45 | -1.45% | 30.02 | 30.5991 | 30.02 | 1,040,864 |
| Mar 21 2024 | 30.98 | 0.05 | 0.16% | 30.64 | 31.16 | 30.53 | 676,858 |
| Mar 20 2024 | 30.93 | 0.49 | 1.61% | 30.80 | 30.95 | 30.66 | 868,840 |
| Mar 19 2024 | 30.44 | -0.34 | -1.10% | 30.43 | 30.52 | 30.24 | 256,339 |
| Mar 18 2024 | 30.78 | -0.28 | -0.90% | 30.98 | 30.98 | 30.68 | 208,630 |
| Mar 15 2024 | 31.06 | -0.33 | -1.06% | 31.17 | 31.26 | 31.06 | 70,840 |
| Mar 14 2024 | 31.392 | -0.64 | -1.99% | 31.51 | 31.891 | 31.31 | 499,059 |
| Mar 13 2024 | 32.03 | 0.28 | 0.88% | 32.05 | 32.15 | 31.95 | 49,436 |
| Mar 12 2024 | 31.75 | 0.88 | 2.85% | 31.63 | 31.79 | 31.5111 | 90,444 |
| Mar 11 2024 | 30.87 | 0.95 | 3.18% | 30.925 | 31.02 | 30.83 | 79,572 |
| Mar 08 2024 | 29.92 | -0.20 | -0.66% | 29.97 | 30.03 | 29.822 | 46,112 |
| Mar 07 2024 | 30.12 | -0.38 | -1.25% | 29.98 | 30.12 | 29.90 | 61,941 |
| Mar 06 2024 | 30.50 | 0.82 | 2.76% | 30.36 | 30.65 | 30.36 | 54,230 |
| Mar 05 2024 | 29.68 | -0.54 | -1.79% | 29.84 | 30.02 | 29.68 | 74,605 |
| Mar 04 2024 | 30.22 | -0.41 | -1.34% | 30.77 | 30.77 | 30.20 | 95,786 |
| Mar 01 2024 | 30.6297 | -0.09 | -0.29% | 30.70 | 30.70 | 30.50 | 111,775 |
| Feb 29 2024 | 30.72 | -0.18 | -0.58% | 31.45 | 31.45 | 30.63 | 109,278 |
| Feb 28 2024 | 30.90 | -1.09 | -3.41% | 31.08 | 31.08 | 30.63 | 62,448 |
| Feb 27 2024 | 31.99 | -0.21 | -0.65% | 32.02 | 32.04 | 31.72 | 142,045 |
| Feb 26 2024 | 32.20 | -0.16 | -0.49% | 32.897 | 32.897 | 32.20 | 284,574 |
| Feb 23 2024 | 32.3575 | 0.04 | 0.12% | 32.3385 | 32.412 | 32.222 | 71,177 |
| Feb 22 2024 | 32.32 | 0.46 | 1.44% | 32.25 | 32.47 | 32.04 | 43,929 |
| Feb 21 2024 | 31.86 | 0.81 | 2.61% | 31.939 | 32.129 | 31.80 | 112,145 |
