WuXi XDC Cayman, Inc. 2268
HKEX · Hong Kong SAR China · Commercial Services
HKD 82.00+3.95 (+5.06%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 82.00 | +5.06% | HKD 78.05 | HKD 82.35 | HKD 78.00 | 5.50M |
| 2026-09-29 | HKD 78.05 | -1.51% | HKD 80.00 | HKD 80.50 | HKD 75.85 | 6.27M |
| 2026-09-28 | HKD 79.25 | -2.16% | HKD 80.20 | HKD 81.40 | HKD 78.05 | 2.40M |
| 2026-09-25 | HKD 81.00 | +1.82% | HKD 79.60 | HKD 81.55 | HKD 78.70 | 2.43M |
| 2026-09-24 | HKD 79.55 | -1.00% | HKD 80.35 | HKD 80.40 | HKD 78.10 | 6.83M |
| 2026-09-23 | HKD 80.35 | -0.25% | HKD 81.75 | HKD 81.75 | HKD 79.50 | 4.77M |
| 2026-09-22 | HKD 80.55 | -0.19% | HKD 81.50 | HKD 81.85 | HKD 79.45 | 4.33M |
| 2026-09-21 | HKD 80.70 | +4.81% | HKD 77.40 | HKD 81.00 | HKD 76.80 | 7.17M |
| 2026-09-18 | HKD 77.00 | +0.65% | HKD 77.70 | HKD 78.70 | HKD 76.75 | 5.66M |
| 2026-09-17 | HKD 76.50 | +2.20% | HKD 75.20 | HKD 77.80 | HKD 74.95 | 3.38M |
| 2026-09-16 | HKD 74.85 | -0.40% | HKD 74.20 | HKD 76.60 | HKD 73.80 | 2.62M |
| 2026-09-15 | HKD 75.15 | -0.86% | HKD 75.80 | HKD 76.55 | HKD 74.60 | 3.29M |
| 2026-09-14 | HKD 75.80 | +5.13% | HKD 71.05 | HKD 76.25 | HKD 70.95 | 5.40M |
| 2026-09-11 | HKD 72.10 | -1.30% | HKD 71.60 | HKD 72.40 | HKD 69.90 | 6.47M |
| 2026-09-10 | HKD 73.05 | -1.81% | HKD 74.15 | HKD 74.65 | HKD 71.60 | 4.96M |
| 2026-09-09 | HKD 74.40 | -0.40% | HKD 74.00 | HKD 76.30 | HKD 73.80 | 3.82M |
| 2026-09-08 | HKD 74.70 | +2.96% | HKD 73.95 | HKD 76.55 | HKD 71.60 | 6.00M |
| 2026-09-07 | HKD 72.55 | -0.34% | HKD 74.30 | HKD 74.50 | HKD 72.40 | 2.98M |
| 2026-09-04 | HKD 72.80 | -0.41% | HKD 74.05 | HKD 74.50 | HKD 72.55 | 6.69M |
| 2026-09-03 | HKD 73.10 | +2.81% | HKD 71.45 | HKD 74.50 | HKD 71.45 | 8.74M |
| 2026-09-02 | HKD 71.10 | -0.21% | HKD 71.25 | HKD 72.20 | HKD 69.00 | 7.65M |
| 2026-09-01 | HKD 71.25 | +1.86% | HKD 70.70 | HKD 72.05 | HKD 69.20 | 8.63M |
| 2026-08-31 | HKD 69.95 | -4.70% | HKD 71.95 | HKD 73.00 | HKD 69.65 | 9.62M |
| 2026-08-28 | HKD 73.40 | -2.78% | HKD 75.30 | HKD 75.80 | HKD 72.00 | 11.47M |
| 2026-08-27 | HKD 75.50 | -2.27% | HKD 76.00 | HKD 77.70 | HKD 72.00 | 82.94M |
| 2026-08-26 | HKD 77.25 | -3.62% | HKD 79.70 | HKD 81.55 | HKD 76.55 | 10.72M |
| 2026-08-25 | HKD 80.15 | +14.83% | HKD 70.65 | HKD 80.50 | HKD 70.65 | 23.62M |
| 2026-08-24 | HKD 69.80 | -2.58% | HKD 71.30 | HKD 71.70 | HKD 67.80 | 9.48M |
| 2026-08-21 | HKD 71.65 | +2.07% | HKD 70.20 | HKD 72.40 | HKD 69.10 | 7.92M |
| 2026-08-20 | HKD 70.20 | +3.16% | HKD 70.80 | HKD 71.35 | HKD 67.70 | 14.04M |
| 2026-08-19 | HKD 68.05 | -2.58% | HKD 69.70 | HKD 70.45 | HKD 66.70 | 6.55M |
| 2026-08-18 | HKD 69.85 | +7.54% | HKD 65.00 | HKD 70.60 | HKD 65.00 | 9.99M |
| 2026-08-17 | HKD 64.95 | +4.67% | HKD 62.75 | HKD 65.30 | HKD 61.20 | 4.69M |
| 2026-08-14 | HKD 62.05 | -2.05% | HKD 63.65 | HKD 64.35 | HKD 61.00 | 4.20M |
| 2026-08-13 | HKD 63.35 | -0.86% | HKD 63.95 | HKD 64.80 | HKD 62.50 | 5.75M |
| 2026-08-12 | HKD 63.90 | -0.54% | HKD 65.00 | HKD 65.25 | HKD 63.20 | 3.75M |
| 2026-08-11 | HKD 64.25 | +2.72% | HKD 62.50 | HKD 65.50 | HKD 62.50 | 8.46M |
| 2026-08-10 | HKD 62.55 | +0.97% | HKD 64.20 | HKD 66.05 | HKD 61.80 | 10.18M |
| 2026-08-07 | HKD 61.95 | +11.82% | HKD 55.05 | HKD 62.80 | HKD 55.00 | 10.12M |
| 2026-08-06 | HKD 55.40 | +2.21% | HKD 54.20 | HKD 56.75 | HKD 54.00 | 4.28M |
| 2026-08-05 | HKD 54.20 | -2.08% | HKD 54.80 | HKD 56.20 | HKD 53.70 | 4.71M |
| 2026-08-04 | HKD 55.35 | +6.14% | HKD 53.80 | HKD 55.90 | HKD 53.80 | 8.88M |
| 2026-08-03 | HKD 52.15 | +0.68% | HKD 51.80 | HKD 52.75 | HKD 50.55 | 4.45M |
| 2026-07-31 | HKD 51.80 | +1.47% | HKD 51.30 | HKD 52.50 | HKD 50.10 | 3.93M |
| 2026-07-30 | HKD 51.05 | -3.68% | HKD 53.35 | HKD 53.35 | HKD 49.32 | 10.02M |
| 2026-07-29 | HKD 53.00 | -1.67% | HKD 54.00 | HKD 55.60 | HKD 52.30 | 5.88M |
| 2026-07-28 | HKD 53.90 | -0.83% | HKD 54.30 | HKD 54.55 | HKD 52.60 | 3.64M |
| 2026-07-27 | HKD 54.35 | -2.16% | HKD 56.00 | HKD 56.60 | HKD 53.85 | 2.55M |
| 2026-07-24 | HKD 55.55 | -0.18% | HKD 55.95 | HKD 56.70 | HKD 54.75 | 5.33M |
| 2026-07-23 | HKD 55.65 | +1.64% | HKD 55.70 | HKD 56.00 | HKD 54.10 | 2.90M |
| 2026-07-22 | HKD 54.75 | -1.97% | HKD 55.80 | HKD 56.95 | HKD 54.55 | 3.83M |
| 2026-07-21 | HKD 55.85 | -1.06% | HKD 56.45 | HKD 56.90 | HKD 54.65 | 5.39M |
| 2026-07-20 | HKD 56.45 | +5.91% | HKD 53.75 | HKD 57.70 | HKD 52.95 | 8.27M |
| 2026-07-17 | HKD 53.30 | -10.12% | HKD 59.30 | HKD 59.80 | HKD 52.60 | 13.99M |
| 2026-07-16 | HKD 59.30 | -5.35% | HKD 62.65 | HKD 62.80 | HKD 58.15 | 7.22M |
| 2026-07-15 | HKD 62.65 | +7.09% | HKD 58.50 | HKD 64.40 | HKD 58.50 | 10.81M |
| 2026-07-14 | HKD 58.50 | +1.83% | HKD 56.70 | HKD 59.20 | HKD 55.60 | 5.56M |
| 2026-07-13 | HKD 57.45 | -4.73% | HKD 60.30 | HKD 61.00 | HKD 57.00 | 5.88M |
| 2026-07-10 | HKD 60.30 | +1.52% | HKD 59.00 | HKD 62.40 | HKD 58.80 | 4.15M |
| 2026-07-09 | HKD 59.40 | +1.89% | HKD 58.25 | HKD 61.35 | HKD 57.20 | 3.35M |
| 2026-07-08 | HKD 58.30 | -3.64% | HKD 60.50 | HKD 61.60 | HKD 57.70 | 6.76M |
| 2026-07-07 | HKD 60.50 | -4.65% | HKD 63.20 | HKD 64.05 | HKD 59.90 | 7.16M |
| 2026-07-06 | HKD 63.45 | +2.84% | HKD 61.70 | HKD 66.40 | HKD 61.45 | 12.03M |
| 2026-07-03 | HKD 61.70 | +4.93% | HKD 60.00 | HKD 62.50 | HKD 59.55 | 8.16M |
| 2026-07-02 | HKD 58.80 | +3.07% | HKD 58.65 | HKD 60.10 | HKD 57.45 | 9.48M |
| 2026-06-30 | HKD 57.05 | -2.14% | HKD 58.25 | HKD 60.05 | HKD 56.70 | 6.80M |
| 2026-06-29 | HKD 58.30 | +6.00% | HKD 55.05 | HKD 58.60 | HKD 54.25 | 9.40M |
| 2026-06-26 | HKD 55.00 | -3.25% | HKD 56.85 | HKD 58.45 | HKD 54.90 | 7.58M |
| 2026-06-25 | HKD 56.85 | +6.86% | HKD 53.70 | HKD 57.20 | HKD 52.60 | 10.50M |
| 2026-06-24 | HKD 53.20 | +8.88% | HKD 48.10 | HKD 54.60 | HKD 48.10 | 9.58M |
| 2026-06-23 | HKD 48.86 | +1.45% | HKD 47.60 | HKD 50.30 | HKD 47.46 | 7.48M |
| 2026-06-22 | HKD 48.16 | +3.13% | HKD 46.46 | HKD 48.88 | HKD 45.48 | 5.13M |
| 2026-06-18 | HKD 46.70 | +1.74% | HKD 45.74 | HKD 47.60 | HKD 44.98 | 5.48M |
| 2026-06-17 | HKD 45.90 | -0.91% | HKD 46.64 | HKD 46.84 | HKD 45.46 | 2.80M |
| 2026-06-16 | HKD 46.32 | -4.10% | HKD 48.32 | HKD 48.82 | HKD 46.08 | 3.70M |
| 2026-06-15 | HKD 48.30 | +0.62% | HKD 48.80 | HKD 48.90 | HKD 47.36 | 4.24M |
| 2026-06-12 | HKD 48.00 | +4.71% | HKD 46.80 | HKD 48.30 | HKD 45.38 | 4.66M |
| 2026-06-11 | HKD 45.84 | -1.21% | HKD 46.38 | HKD 46.38 | HKD 43.50 | 7.81M |
| 2026-06-10 | HKD 46.40 | +1.22% | HKD 45.18 | HKD 47.00 | HKD 43.66 | 6.03M |
| 2026-06-09 | HKD 45.84 | -2.05% | HKD 46.90 | HKD 46.90 | HKD 44.32 | 7.58M |
| 2026-06-08 | HKD 46.80 | -6.68% | HKD 49.00 | HKD 49.40 | HKD 46.50 | 7.24M |
| 2026-06-05 | HKD 50.15 | -0.69% | HKD 51.35 | HKD 52.40 | HKD 49.82 | 6.72M |
| 2026-06-04 | HKD 50.50 | -0.10% | HKD 50.55 | HKD 52.20 | HKD 50.40 | 4.34M |
| 2026-06-03 | HKD 50.55 | -7.67% | HKD 54.25 | HKD 54.25 | HKD 50.00 | 7.59M |
| 2026-06-02 | HKD 54.75 | +1.11% | HKD 54.70 | HKD 55.25 | HKD 52.55 | 2.61M |
| 2026-06-01 | HKD 54.15 | -1.37% | HKD 54.35 | HKD 56.70 | HKD 53.30 | 3.70M |
| 2026-05-29 | HKD 54.90 | +3.98% | HKD 53.55 | HKD 55.85 | HKD 51.90 | 7.09M |
| 2026-05-28 | HKD 52.80 | -7.85% | HKD 57.30 | HKD 57.30 | HKD 52.60 | 6.61M |
| 2026-05-27 | HKD 57.30 | -0.35% | HKD 57.25 | HKD 57.80 | HKD 55.00 | 6.64M |
| 2026-05-26 | HKD 57.50 | +0.35% | HKD 56.60 | HKD 58.85 | HKD 55.35 | 7.58M |