WuXi XDC Cayman Inc. (HKG:2268)
Hong Kong
· Delayed Price · Currency is HKD 67.50
-0.50 (-0.74%)
At close: Dec 5, 2025
WuXi XDC Cayman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.60 | 69.25 | 67.40 | 67.50 | 67.50 | -0.74% | 3,026,461 |
| Dec 4, 2025 | 63.65 | 68.35 | 62.95 | 68.00 | 68.00 | 7.51% | 5,596,226 |
| Dec 3, 2025 | 64.60 | 65.20 | 62.30 | 63.25 | 63.25 | -3.36% | 5,001,823 |
| Dec 2, 2025 | 66.30 | 66.30 | 64.80 | 65.45 | 65.45 | -0.91% | 1,851,014 |
| Dec 1, 2025 | 65.45 | 66.65 | 65.00 | 66.05 | 66.05 | 0.92% | 2,079,761 |
| Nov 28, 2025 | 65.85 | 66.20 | 64.55 | 65.45 | 65.45 | -0.15% | 2,879,708 |
| Nov 27, 2025 | 66.70 | 67.10 | 63.70 | 65.55 | 65.55 | -2.09% | 7,128,272 |
| Nov 26, 2025 | 67.00 | 68.85 | 66.50 | 66.95 | 66.95 | 0.07% | 3,214,360 |
| Nov 25, 2025 | 68.75 | 69.15 | 66.45 | 66.90 | 66.90 | -1.47% | 3,999,393 |
| Nov 24, 2025 | 66.45 | 68.95 | 66.45 | 67.90 | 67.90 | 2.18% | 12,662,990 |
| Nov 21, 2025 | 67.50 | 67.95 | 66.00 | 66.45 | 66.45 | -3.84% | 3,517,442 |
| Nov 20, 2025 | 69.20 | 71.40 | 67.80 | 69.10 | 69.10 | 0.44% | 2,459,625 |
| Nov 19, 2025 | 67.50 | 69.35 | 66.45 | 68.80 | 68.80 | 2.69% | 4,568,586 |
| Nov 18, 2025 | 69.00 | 69.70 | 66.75 | 67.00 | 67.00 | -2.90% | 5,047,848 |
| Nov 17, 2025 | 70.00 | 70.00 | 67.20 | 69.00 | 69.00 | -0.79% | 4,093,351 |
| Nov 14, 2025 | 69.65 | 71.35 | 68.75 | 69.55 | 69.55 | -1.77% | 3,757,730 |
| Nov 13, 2025 | 67.50 | 71.50 | 67.45 | 70.80 | 70.80 | 4.89% | 3,786,614 |
| Nov 12, 2025 | 68.30 | 68.85 | 65.85 | 67.50 | 67.50 | - | 3,178,033 |
| Nov 11, 2025 | 69.10 | 69.85 | 66.85 | 67.50 | 67.50 | -1.89% | 2,451,539 |
| Nov 10, 2025 | 67.50 | 69.50 | 67.00 | 68.80 | 68.80 | 1.10% | 2,438,807 |
| Nov 7, 2025 | 71.60 | 71.80 | 67.65 | 68.05 | 68.05 | -4.83% | 5,642,083 |
| Nov 6, 2025 | 71.00 | 72.35 | 70.00 | 71.50 | 71.50 | 0.92% | 2,411,429 |
| Nov 5, 2025 | 69.00 | 71.90 | 67.15 | 70.85 | 70.85 | 0.78% | 3,467,066 |
| Nov 4, 2025 | 73.45 | 74.50 | 69.45 | 70.30 | 70.30 | -3.30% | 5,348,989 |
| Nov 3, 2025 | 75.10 | 75.85 | 71.50 | 72.70 | 72.70 | -3.20% | 4,268,164 |
| Oct 31, 2025 | 74.90 | 77.25 | 73.50 | 75.10 | 75.10 | 0.33% | 5,110,302 |
| Oct 30, 2025 | 73.40 | 75.15 | 71.15 | 74.85 | 74.85 | 2.39% | 10,644,680 |
| Oct 28, 2025 | 74.85 | 74.85 | 72.65 | 73.10 | 73.10 | -0.48% | 4,668,298 |
| Oct 27, 2025 | 73.90 | 76.50 | 72.85 | 73.45 | 73.45 | 4.18% | 6,733,148 |
| Oct 24, 2025 | 67.90 | 70.80 | 67.65 | 70.50 | 70.50 | 5.86% | 4,097,328 |
| Oct 23, 2025 | 67.00 | 67.50 | 64.35 | 66.60 | 66.60 | -1.84% | 5,133,505 |
| Oct 22, 2025 | 69.00 | 70.60 | 66.95 | 67.85 | 67.85 | -2.86% | 3,837,884 |
| Oct 21, 2025 | 70.00 | 71.35 | 69.60 | 69.85 | 69.85 | 0.50% | 3,336,577 |
| Oct 20, 2025 | 70.05 | 70.50 | 68.40 | 69.50 | 69.50 | 1.76% | 2,790,972 |
| Oct 17, 2025 | 70.20 | 70.65 | 67.65 | 68.30 | 68.30 | -2.22% | 4,156,234 |
| Oct 16, 2025 | 69.60 | 72.10 | 69.05 | 69.85 | 69.85 | 0.36% | 6,133,289 |
| Oct 15, 2025 | 65.50 | 70.00 | 64.75 | 69.60 | 69.60 | 6.75% | 10,158,330 |
| Oct 14, 2025 | 70.15 | 71.80 | 64.25 | 65.20 | 65.20 | -5.51% | 9,676,790 |
| Oct 13, 2025 | 67.75 | 71.45 | 65.35 | 69.00 | 69.00 | -3.97% | 19,341,140 |
| Oct 10, 2025 | 76.30 | 77.30 | 71.60 | 71.85 | 71.85 | -7.29% | 8,125,558 |
| Oct 9, 2025 | 79.00 | 80.70 | 77.00 | 77.50 | 77.50 | -6.40% | 45,075,110 |
| Oct 8, 2025 | 85.00 | 85.00 | 81.05 | 82.80 | 82.80 | -1.37% | 2,623,644 |
| Oct 6, 2025 | 85.50 | 85.50 | 80.95 | 83.95 | 83.95 | -1.35% | 1,595,888 |
| Oct 3, 2025 | 83.90 | 85.10 | 82.70 | 85.10 | 85.10 | 1.43% | 2,535,714 |
| Oct 2, 2025 | 78.80 | 84.05 | 78.80 | 83.90 | 83.90 | 7.15% | 1,834,925 |
| Sep 30, 2025 | 75.10 | 78.80 | 75.05 | 78.30 | 78.30 | 4.26% | 3,872,488 |
| Sep 29, 2025 | 75.50 | 75.70 | 73.25 | 75.10 | 75.10 | 0.81% | 3,706,208 |
| Sep 26, 2025 | 74.95 | 76.50 | 73.00 | 74.50 | 74.50 | -2.93% | 3,465,167 |
| Sep 25, 2025 | 76.50 | 78.20 | 74.90 | 76.75 | 76.75 | 1.19% | 3,064,214 |
| Sep 24, 2025 | 76.10 | 78.55 | 75.05 | 75.85 | 75.85 | -0.13% | 4,892,302 |
| Sep 23, 2025 | 78.00 | 78.00 | 73.60 | 75.95 | 75.95 | -0.39% | 3,678,714 |
| Sep 22, 2025 | 71.65 | 77.10 | 70.70 | 76.25 | 76.25 | 8.31% | 6,702,693 |
| Sep 19, 2025 | 71.30 | 72.80 | 68.65 | 70.40 | 70.40 | -1.19% | 6,399,094 |
| Sep 18, 2025 | 71.00 | 72.40 | 69.05 | 71.25 | 71.25 | 0.99% | 6,345,107 |
| Sep 17, 2025 | 70.20 | 71.80 | 68.35 | 70.55 | 70.55 | -0.07% | 7,831,345 |
| Sep 16, 2025 | 70.15 | 70.90 | 67.85 | 70.60 | 70.60 | 1.51% | 4,234,114 |
| Sep 15, 2025 | 68.00 | 70.85 | 66.80 | 69.55 | 69.55 | 3.11% | 6,065,344 |
| Sep 12, 2025 | 64.85 | 68.00 | 64.30 | 67.45 | 67.45 | 5.06% | 6,383,379 |
| Sep 11, 2025 | 60.05 | 65.20 | 59.65 | 64.20 | 64.20 | -1.68% | 8,432,300 |
| Sep 10, 2025 | 64.60 | 67.90 | 64.60 | 65.30 | 65.30 | 1.08% | 3,867,075 |
| Sep 9, 2025 | 68.00 | 68.00 | 64.00 | 64.60 | 64.60 | -4.30% | 4,791,010 |
| Sep 8, 2025 | 65.95 | 67.50 | 64.95 | 67.50 | 67.50 | 3.21% | 4,694,698 |
| Sep 5, 2025 | 63.30 | 66.45 | 62.50 | 65.40 | 65.40 | 3.56% | 8,227,208 |
| Sep 4, 2025 | 68.80 | 69.00 | 62.15 | 63.15 | 63.15 | -5.75% | 8,953,749 |
| Sep 3, 2025 | 62.55 | 67.30 | 61.05 | 67.00 | 67.00 | 9.30% | 13,012,940 |
| Sep 2, 2025 | 60.30 | 62.60 | 60.30 | 61.30 | 61.30 | 2.08% | 7,721,478 |
| Sep 1, 2025 | 58.00 | 60.30 | 56.30 | 60.05 | 60.05 | 6.10% | 6,990,780 |
| Aug 29, 2025 | 54.75 | 57.45 | 54.10 | 56.60 | 56.60 | 5.70% | 9,811,914 |
| Aug 28, 2025 | 54.55 | 55.30 | 52.05 | 53.55 | 53.55 | -1.83% | 8,128,988 |
| Aug 27, 2025 | 57.75 | 58.90 | 54.00 | 54.55 | 54.55 | -3.96% | 10,127,920 |
| Aug 26, 2025 | 58.25 | 58.70 | 55.65 | 56.80 | 56.80 | -1.90% | 27,225,590 |
| Aug 25, 2025 | 58.55 | 59.15 | 56.60 | 57.90 | 57.90 | 0.35% | 6,279,820 |
| Aug 22, 2025 | 59.50 | 59.55 | 56.40 | 57.70 | 57.70 | -2.29% | 11,098,050 |
| Aug 21, 2025 | 58.60 | 60.20 | 57.55 | 59.05 | 59.05 | 2.43% | 5,537,884 |
| Aug 20, 2025 | 58.75 | 60.00 | 57.05 | 57.65 | 57.65 | -0.77% | 7,122,700 |
| Aug 19, 2025 | 63.35 | 64.45 | 57.55 | 58.10 | 58.10 | -5.61% | 14,604,760 |
| Aug 18, 2025 | 62.50 | 63.80 | 61.00 | 61.55 | 61.55 | -1.12% | 5,296,037 |
| Aug 15, 2025 | 62.00 | 62.80 | 61.20 | 62.25 | 62.25 | -0.56% | 5,217,094 |
| Aug 14, 2025 | 62.60 | 63.95 | 61.55 | 62.60 | 62.60 | 1.05% | 7,795,509 |
| Aug 13, 2025 | 57.20 | 62.00 | 57.20 | 61.95 | 61.95 | 8.30% | 8,041,316 |
| Aug 12, 2025 | 58.90 | 59.15 | 55.85 | 57.20 | 57.20 | -2.05% | 4,484,282 |
| Aug 11, 2025 | 56.05 | 58.70 | 56.00 | 58.40 | 58.40 | 4.19% | 5,820,500 |
| Aug 8, 2025 | 56.80 | 57.50 | 55.55 | 56.05 | 56.05 | -2.35% | 6,901,932 |
| Aug 7, 2025 | 58.60 | 59.75 | 56.35 | 57.40 | 57.40 | -2.05% | 5,909,995 |
| Aug 6, 2025 | 58.90 | 59.40 | 57.65 | 58.60 | 58.60 | -0.51% | 3,694,583 |
| Aug 5, 2025 | 58.50 | 59.20 | 56.70 | 58.90 | 58.90 | 2.35% | 3,767,177 |
| Aug 4, 2025 | 56.10 | 58.00 | 54.20 | 57.55 | 57.55 | 3.69% | 5,319,420 |
| Aug 1, 2025 | 58.10 | 60.40 | 55.30 | 55.50 | 55.50 | -3.81% | 9,175,771 |
| Jul 31, 2025 | 58.50 | 60.45 | 56.80 | 57.70 | 57.70 | -3.67% | 8,357,558 |
| Jul 30, 2025 | 61.40 | 63.15 | 58.50 | 59.90 | 59.90 | -3.00% | 12,264,090 |
| Jul 29, 2025 | 59.30 | 61.75 | 58.30 | 61.75 | 61.75 | 4.84% | 7,980,132 |
| Jul 28, 2025 | 56.55 | 59.15 | 55.75 | 58.90 | 58.90 | 4.71% | 5,849,269 |
| Jul 25, 2025 | 57.10 | 57.95 | 55.40 | 56.25 | 56.25 | -1.49% | 7,568,911 |
| Jul 24, 2025 | 54.80 | 57.70 | 54.00 | 57.10 | 57.10 | 6.43% | 10,050,800 |
| Jul 23, 2025 | 53.90 | 56.55 | 51.65 | 53.65 | 53.65 | 8.60% | 12,149,070 |
| Jul 22, 2025 | 48.60 | 50.90 | 48.55 | 49.40 | 49.40 | -0.10% | 4,146,644 |
| Jul 21, 2025 | 50.35 | 51.00 | 48.90 | 49.45 | 49.45 | -0.10% | 6,630,489 |
| Jul 18, 2025 | 51.00 | 51.00 | 49.10 | 49.50 | 49.50 | -1.49% | 3,635,395 |
| Jul 17, 2025 | 48.50 | 51.40 | 48.50 | 50.25 | 50.25 | 2.97% | 9,189,694 |
| Jul 16, 2025 | 48.80 | 49.55 | 47.45 | 48.80 | 48.80 | 0.10% | 3,854,032 |