HXCX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 7,033.49 | -72.82 | -1.02% | 7,101.27 | 7,101.75 | 7,017.91 | 0 |
Jun 27 2024 | 7,106.31 | -160.80 | -2.21% | 7,193.37 | 7,193.37 | 7,102.70 | 0 |
Jun 26 2024 | 7,267.11 | 30.96 | 0.43% | 7,259.73 | 7,269.74 | 7,207.91 | 0 |
Jun 25 2024 | 7,236.15 | -94.25 | -1.29% | 7,292.46 | 7,309.52 | 7,224.75 | 0 |
Jun 24 2024 | 7,330.39 | 94.06 | 1.30% | 7,252.23 | 7,372.57 | 7,252.23 | 0 |
Jun 21 2024 | 7,236.34 | -68.90 | -0.94% | 7,254.41 | 7,258.85 | 7,217.15 | 0 |
Jun 20 2024 | 7,305.24 | -74.09 | -1.00% | 7,382.91 | 7,400.65 | 7,258.87 | 0 |
Jun 18 2024 | 7,379.33 | -30.18 | -0.41% | 7,360.66 | 7,405.16 | 7,328.84 | 0 |
Jun 17 2024 | 7,409.51 | -3.61 | -0.05% | 7,419.53 | 7,444.05 | 7,339.82 | 0 |
Jun 14 2024 | 7,413.12 | -113.76 | -1.51% | 7,459.75 | 7,462.78 | 7,401.32 | 0 |
Jun 13 2024 | 7,526.88 | 29.62 | 0.40% | 7,535.21 | 7,604.63 | 7,500.03 | 0 |
Jun 12 2024 | 7,497.26 | -9.61 | -0.13% | 7,557.87 | 7,570.99 | 7,475.88 | 0 |
Jun 11 2024 | 7,506.87 | -121.11 | -1.59% | 7,597.02 | 7,603.38 | 7,475.87 | 0 |
Jun 10 2024 | 7,627.98 | 15.56 | 0.20% | 7,594.97 | 7,655.09 | 7,563.72 | 0 |
Jun 07 2024 | 7,612.42 | -135.10 | -1.74% | 7,674.01 | 7,727.89 | 7,595.42 | 0 |
Jun 06 2024 | 7,747.52 | -7.93 | -0.10% | 7,732.96 | 7,763.74 | 7,665.52 | 0 |
Jun 05 2024 | 7,755.45 | 122.40 | 1.60% | 7,691.61 | 7,756.41 | 7,672.14 | 0 |
Jun 04 2024 | 7,633.05 | -76.38 | -0.99% | 7,711.19 | 7,719.41 | 7,617.22 | 0 |
Jun 03 2024 | 7,709.43 | -27.37 | -0.35% | 7,827.41 | 7,862.32 | 7,650.25 | 0 |
May 31 2024 | 7,736.79 | -118.18 | -1.50% | 7,757.92 | 7,803.10 | 7,681.71 | 0 |
May 30 2024 | 7,854.97 | 106.05 | 1.37% | 7,738.34 | 7,869.34 | 7,733.25 | 0 |
May 29 2024 | 7,748.92 | -67.54 | -0.86% | 7,718.90 | 7,772.02 | 7,683.81 | 0 |
May 28 2024 | 7,816.46 | 34.96 | 0.45% | 7,812.77 | 7,846.96 | 7,770.22 | 0 |
May 24 2024 | 7,781.50 | -24.68 | -0.32% | 7,782.43 | 7,826.46 | 7,742.81 | 0 |
May 23 2024 | 7,806.19 | -300.97 | -3.71% | 7,952.62 | 7,958.69 | 7,782.37 | 0 |
May 22 2024 | 8,107.16 | -95.36 | -1.16% | 8,193.97 | 8,225.49 | 8,099.43 | 0 |
May 21 2024 | 8,202.51 | -190.16 | -2.27% | 8,205.51 | 8,319.61 | 8,163.70 | 0 |
May 20 2024 | 8,392.68 | -140.55 | -1.65% | 8,459.62 | 8,531.40 | 8,351.65 | 0 |
May 17 2024 | 8,533.23 | 32.68 | 0.38% | 8,514.60 | 8,641.07 | 8,446.03 | 0 |
May 16 2024 | 8,500.54 | 206.22 | 2.49% | 8,292.90 | 8,515.42 | 8,278.83 | 0 |
May 15 2024 | 8,294.32 | 2.13 | 0.03% | 8,341.64 | 8,349.11 | 8,195.71 | 0 |
May 14 2024 | 8,292.19 | -17.81 | -0.21% | 8,239.97 | 8,295.86 | 8,210.48 | 0 |
May 13 2024 | 8,309.99 | 299.65 | 3.74% | 8,143.65 | 8,351.10 | 8,140.45 | 0 |
May 10 2024 | 8,010.35 | -46.86 | -0.58% | 8,082.65 | 8,120.78 | 7,987.42 | 0 |
May 09 2024 | 8,057.21 | 129.95 | 1.64% | 8,034.47 | 8,086.24 | 7,968.35 | 0 |
May 08 2024 | 7,927.25 | -57.07 | -0.71% | 7,882.57 | 7,961.25 | 7,854.81 | 0 |
May 07 2024 | 7,984.32 | -173.21 | -2.12% | 8,022.75 | 8,025.86 | 7,957.18 | 0 |
May 06 2024 | 8,157.53 | -10.27 | -0.13% | 8,186.22 | 8,249.88 | 8,132.70 | 0 |
May 03 2024 | 8,167.80 | 139.13 | 1.73% | 8,075.49 | 8,169.74 | 8,037.98 | 0 |
May 02 2024 | 8,028.67 | 455.02 | 6.01% | 7,795.01 | 8,093.50 | 7,785.91 | 0 |
May 01 2024 | 7,573.65 | 43.53 | 0.58% | 7,525.38 | 7,676.25 | 7,518.63 | 0 |
Apr 30 2024 | 7,530.12 | -251.56 | -3.23% | 7,664.92 | 7,672.32 | 7,521.19 | 0 |
Apr 29 2024 | 7,781.68 | 42.00 | 0.54% | 7,742.24 | 7,815.76 | 7,700.50 | 0 |
Apr 26 2024 | 7,739.68 | 185.25 | 2.45% | 7,719.53 | 7,821.83 | 7,706.00 | 0 |
Apr 25 2024 | 7,554.43 | 56.07 | 0.75% | 7,446.61 | 7,562.38 | 7,426.61 | 0 |
Apr 24 2024 | 7,498.36 | 78.05 | 1.05% | 7,522.27 | 7,559.20 | 7,432.29 | 0 |
Apr 23 2024 | 7,420.31 | 142.85 | 1.96% | 7,336.38 | 7,442.09 | 7,328.47 | 0 |
Apr 22 2024 | 7,277.46 | 166.48 | 2.34% | 7,145.65 | 7,302.33 | 7,118.54 | 0 |
Apr 19 2024 | 7,110.98 | -74.79 | -1.04% | 7,130.05 | 7,131.09 | 7,072.94 | 0 |
Apr 18 2024 | 7,185.77 | 70.37 | 0.99% | 7,184.93 | 7,243.01 | 7,148.85 | 0 |
Apr 17 2024 | 7,115.40 | -19.94 | -0.28% | 7,164.47 | 7,188.24 | 7,107.64 | 0 |
Apr 16 2024 | 7,135.34 | -92.06 | -1.27% | 7,158.83 | 7,192.40 | 7,087.85 | 0 |
Apr 15 2024 | 7,227.40 | -32.96 | -0.45% | 7,343.63 | 7,369.68 | 7,187.33 | 0 |
Apr 12 2024 | 7,260.36 | -344.32 | -4.53% | 7,484.08 | 7,484.08 | 7,259.65 | 0 |
Apr 11 2024 | 7,604.68 | 5.24 | 0.07% | 7,633.53 | 7,671.10 | 7,561.56 | 0 |
Apr 10 2024 | 7,599.44 | -29.48 | -0.39% | 7,610.01 | 7,682.90 | 7,566.56 | 0 |
Apr 09 2024 | 7,628.92 | 135.95 | 1.81% | 7,535.67 | 7,629.67 | 7,533.34 | 0 |
Apr 08 2024 | 7,492.97 | 4.51 | 0.06% | 7,506.86 | 7,550.54 | 7,487.25 | 0 |
Apr 05 2024 | 7,488.46 | -13.87 | -0.18% | 7,483.57 | 7,516.40 | 7,461.36 | 0 |
Apr 04 2024 | 7,502.33 | -92.01 | -1.21% | 7,650.91 | 7,659.05 | 7,497.45 | 0 |
Apr 03 2024 | 7,594.34 | -10.04 | -0.13% | 7,543.95 | 7,601.12 | 7,519.70 | 0 |
Apr 02 2024 | 7,604.38 | 23.93 | 0.32% | 7,573.96 | 7,618.73 | 7,537.56 | 0 |
Apr 01 2024 | 7,580.45 | 141.72 | 1.91% | 7,554.38 | 7,625.45 | 7,551.87 | 0 |