WuXi XDC Cayman Inc. (HKG:2268)
Hong Kong
· Delayed Price · Currency is HKD 58.55
-0.70 (-1.18%)
Apr 29, 2026, 4:08 PM HKT
WuXi XDC Cayman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 59.85 | 59.85 | 57.95 | 58.55 | 58.55 | -1.18% | 1,909,347 |
| Apr 28, 2026 | 59.65 | 63.00 | 58.50 | 59.25 | 59.25 | 2.16% | 6,209,720 |
| Apr 27, 2026 | 58.50 | 58.50 | 57.25 | 58.00 | 58.00 | -0.09% | 2,380,067 |
| Apr 24, 2026 | 58.85 | 58.85 | 56.30 | 58.05 | 58.05 | -0.60% | 3,804,643 |
| Apr 23, 2026 | 59.00 | 59.75 | 57.65 | 58.40 | 58.40 | -1.60% | 1,958,476 |
| Apr 22, 2026 | 59.40 | 60.40 | 58.50 | 59.35 | 59.35 | -0.67% | 2,893,842 |
| Apr 21, 2026 | 61.40 | 61.40 | 59.30 | 59.75 | 59.75 | -1.24% | 2,792,467 |
| Apr 20, 2026 | 60.35 | 61.35 | 60.00 | 60.50 | 60.50 | 0.25% | 2,974,500 |
| Apr 17, 2026 | 65.00 | 65.00 | 60.05 | 60.35 | 60.35 | -6.58% | 5,805,150 |
| Apr 16, 2026 | 64.60 | 64.70 | 63.30 | 64.60 | 64.60 | 0.94% | 2,453,582 |
| Apr 15, 2026 | 64.05 | 66.50 | 63.45 | 64.00 | 64.00 | -0.39% | 4,449,130 |
| Apr 14, 2026 | 62.80 | 65.25 | 61.80 | 64.25 | 64.25 | 4.30% | 4,271,781 |
| Apr 13, 2026 | 62.25 | 62.95 | 61.30 | 61.60 | 61.60 | -2.22% | 3,167,492 |
| Apr 10, 2026 | 61.75 | 63.50 | 61.30 | 63.00 | 63.00 | 3.03% | 4,796,346 |
| Apr 9, 2026 | 60.65 | 62.25 | 60.00 | 61.15 | 61.15 | 0.82% | 3,087,793 |
| Apr 8, 2026 | 61.55 | 62.45 | 59.80 | 60.65 | 60.65 | -0.82% | 5,285,256 |
| Apr 2, 2026 | 62.40 | 62.55 | 60.30 | 61.15 | 61.15 | -0.89% | 5,063,015 |
| Apr 1, 2026 | 59.95 | 62.60 | 58.40 | 61.70 | 61.70 | 6.01% | 9,924,771 |
| Mar 31, 2026 | 56.60 | 60.05 | 56.60 | 58.20 | 58.20 | 1.66% | 6,723,390 |
| Mar 30, 2026 | 58.20 | 59.25 | 56.65 | 57.25 | 57.25 | -2.80% | 4,397,102 |
| Mar 27, 2026 | 56.15 | 59.35 | 55.40 | 58.90 | 58.90 | 4.90% | 4,053,645 |
| Mar 26, 2026 | 57.80 | 58.50 | 55.80 | 56.15 | 56.15 | -1.66% | 5,828,892 |
| Mar 25, 2026 | 56.00 | 57.75 | 55.95 | 57.10 | 57.10 | 1.69% | 4,347,193 |
| Mar 24, 2026 | 52.60 | 56.95 | 52.60 | 56.15 | 56.15 | 10.53% | 10,706,700 |
| Mar 23, 2026 | 51.10 | 51.65 | 49.34 | 50.80 | 50.80 | -4.06% | 5,857,773 |
| Mar 20, 2026 | 54.35 | 55.40 | 52.10 | 52.95 | 52.95 | -2.31% | 4,893,374 |
| Mar 19, 2026 | 55.90 | 55.90 | 53.60 | 54.20 | 54.20 | -3.64% | 4,398,020 |
| Mar 18, 2026 | 56.55 | 57.35 | 55.80 | 56.25 | 56.25 | 0.81% | 2,053,520 |
| Mar 17, 2026 | 54.95 | 58.65 | 54.25 | 55.80 | 55.80 | 2.76% | 4,642,078 |
| Mar 16, 2026 | 54.10 | 54.90 | 52.65 | 54.30 | 54.30 | 0.37% | 4,205,426 |
| Mar 13, 2026 | 55.00 | 55.95 | 53.55 | 54.10 | 54.10 | -2.43% | 4,413,500 |
| Mar 12, 2026 | 57.60 | 59.40 | 55.00 | 55.45 | 55.45 | -3.73% | 6,528,080 |
| Mar 11, 2026 | 59.05 | 59.45 | 57.20 | 57.60 | 57.60 | -2.37% | 3,545,609 |
| Mar 10, 2026 | 57.30 | 59.25 | 57.20 | 59.00 | 59.00 | 2.52% | 3,329,433 |
| Mar 9, 2026 | 57.50 | 57.70 | 55.10 | 57.55 | 57.55 | -3.36% | 3,634,488 |
| Mar 6, 2026 | 56.85 | 59.65 | 56.05 | 59.55 | 59.55 | 3.30% | 3,389,766 |
| Mar 5, 2026 | 57.30 | 58.35 | 56.10 | 57.65 | 57.65 | 2.95% | 5,957,281 |
| Mar 4, 2026 | 58.70 | 59.15 | 54.75 | 56.00 | 56.00 | -5.41% | 9,749,131 |
| Mar 3, 2026 | 62.35 | 62.60 | 59.00 | 59.20 | 59.20 | -3.58% | 3,807,186 |
| Mar 2, 2026 | 62.00 | 63.20 | 60.30 | 61.40 | 61.40 | -2.77% | 4,524,295 |
| Feb 27, 2026 | 59.10 | 63.40 | 59.10 | 63.15 | 63.15 | 8.23% | 8,976,042 |
| Feb 26, 2026 | 63.20 | 64.35 | 57.70 | 58.35 | 58.35 | -8.69% | 8,314,787 |
| Feb 25, 2026 | 64.80 | 64.90 | 63.50 | 63.90 | 63.90 | -1.01% | 2,084,838 |
| Feb 24, 2026 | 65.65 | 66.55 | 62.95 | 64.55 | 64.55 | -3.58% | 4,146,203 |
| Feb 23, 2026 | 65.50 | 67.55 | 65.50 | 66.95 | 66.95 | 2.21% | 1,074,602 |
| Feb 20, 2026 | 65.00 | 66.15 | 63.75 | 65.50 | 65.50 | 0.77% | 1,200,351 |
| Feb 16, 2026 | 65.85 | 65.85 | 64.25 | 65.00 | 65.00 | -0.46% | 853,500 |
| Feb 13, 2026 | 64.65 | 65.65 | 63.75 | 65.30 | 65.30 | 1.01% | 3,055,426 |
| Feb 12, 2026 | 66.00 | 67.60 | 64.20 | 64.65 | 64.65 | -1.00% | 4,138,440 |
| Feb 11, 2026 | 65.95 | 68.10 | 65.25 | 65.30 | 65.30 | 0.54% | 6,124,695 |
| Feb 10, 2026 | 63.35 | 65.50 | 62.55 | 64.95 | 64.95 | 3.51% | 5,802,072 |
| Feb 9, 2026 | 63.55 | 64.30 | 62.35 | 62.75 | 62.75 | -0.48% | 2,541,603 |
| Feb 6, 2026 | 61.55 | 63.80 | 60.30 | 63.05 | 63.05 | 1.45% | 4,213,015 |
| Feb 5, 2026 | 60.45 | 62.35 | 59.70 | 62.15 | 62.15 | 2.56% | 4,243,831 |
| Feb 4, 2026 | 60.45 | 61.30 | 57.80 | 60.60 | 60.60 | - | 8,419,707 |
| Feb 3, 2026 | 60.65 | 61.90 | 59.30 | 60.60 | 60.60 | 0.83% | 3,402,524 |
| Feb 2, 2026 | 62.80 | 62.80 | 59.30 | 60.10 | 60.10 | -4.30% | 6,005,520 |
| Jan 30, 2026 | 64.30 | 64.40 | 62.00 | 62.80 | 62.80 | -2.56% | 6,452,454 |
| Jan 29, 2026 | 65.30 | 65.30 | 63.85 | 64.45 | 64.45 | -1.45% | 3,370,378 |
| Jan 28, 2026 | 66.05 | 66.65 | 64.90 | 65.40 | 65.40 | -0.91% | 4,630,039 |
| Jan 27, 2026 | 67.15 | 67.15 | 64.60 | 66.00 | 66.00 | -0.38% | 2,868,572 |
| Jan 26, 2026 | 68.00 | 68.00 | 65.80 | 66.25 | 66.25 | -3.50% | 3,213,627 |
| Jan 23, 2026 | 69.35 | 70.50 | 68.30 | 68.65 | 68.65 | 0.51% | 2,766,720 |
| Jan 22, 2026 | 68.75 | 69.50 | 67.55 | 68.30 | 68.30 | 0.74% | 2,906,810 |
| Jan 21, 2026 | 66.75 | 68.55 | 66.30 | 67.80 | 67.80 | 1.50% | 2,679,029 |
| Jan 20, 2026 | 68.20 | 69.60 | 66.50 | 66.80 | 66.80 | -3.33% | 4,906,703 |
| Jan 19, 2026 | 70.85 | 71.50 | 67.50 | 69.10 | 69.10 | -2.47% | 5,230,426 |
| Jan 16, 2026 | 73.00 | 73.35 | 68.60 | 70.85 | 70.85 | -2.81% | 6,245,633 |
| Jan 15, 2026 | 74.00 | 75.45 | 72.10 | 72.90 | 72.90 | -3.76% | 6,208,731 |
| Jan 14, 2026 | 74.60 | 76.85 | 74.15 | 75.75 | 75.75 | 1.54% | 5,787,554 |
| Jan 13, 2026 | 72.95 | 74.90 | 72.10 | 74.60 | 74.60 | 4.63% | 8,424,550 |
| Jan 12, 2026 | 70.90 | 73.65 | 69.95 | 71.30 | 71.30 | 0.56% | 4,184,621 |
| Jan 9, 2026 | 68.10 | 71.00 | 67.50 | 70.90 | 70.90 | 3.65% | 3,828,761 |
| Jan 8, 2026 | 69.05 | 69.35 | 67.10 | 68.40 | 68.40 | -0.15% | 2,670,665 |
| Jan 7, 2026 | 65.20 | 68.75 | 65.20 | 68.50 | 68.50 | 5.14% | 5,055,534 |
| Jan 6, 2026 | 63.55 | 65.25 | 62.50 | 65.15 | 65.15 | 2.76% | 3,032,141 |
| Jan 5, 2026 | 61.15 | 63.95 | 60.50 | 63.40 | 63.40 | 3.34% | 4,431,773 |
| Jan 2, 2026 | 60.60 | 61.65 | 60.50 | 61.35 | 61.35 | 0.99% | 762,217 |
| Dec 31, 2025 | 62.15 | 62.70 | 60.40 | 60.75 | 60.75 | -2.25% | 2,060,942 |
| Dec 30, 2025 | 61.45 | 62.45 | 61.00 | 62.15 | 62.15 | -0.24% | 4,047,853 |
| Dec 29, 2025 | 63.10 | 64.30 | 62.05 | 62.30 | 62.30 | -1.19% | 4,003,595 |
| Dec 24, 2025 | 65.35 | 65.35 | 62.40 | 63.05 | 63.05 | -3.22% | 4,029,668 |
| Dec 23, 2025 | 66.00 | 67.45 | 64.55 | 65.15 | 65.15 | -2.76% | 3,307,626 |
| Dec 22, 2025 | 69.95 | 70.10 | 64.50 | 67.00 | 67.00 | -4.29% | 8,695,386 |
| Dec 19, 2025 | 68.85 | 71.50 | 68.45 | 70.00 | 70.00 | 3.02% | 3,912,228 |
| Dec 18, 2025 | 67.85 | 69.35 | 66.05 | 67.95 | 67.95 | 0.89% | 2,193,637 |
| Dec 17, 2025 | 69.00 | 69.00 | 66.10 | 67.35 | 67.35 | -1.39% | 2,491,435 |
| Dec 16, 2025 | 69.50 | 69.50 | 66.30 | 68.30 | 68.30 | -0.73% | 4,779,553 |
| Dec 15, 2025 | 66.75 | 69.10 | 66.60 | 68.80 | 68.80 | 3.77% | 6,963,268 |
| Dec 12, 2025 | 70.85 | 70.85 | 66.30 | 66.30 | 66.30 | -6.09% | 9,612,217 |
| Dec 11, 2025 | 71.75 | 72.80 | 70.25 | 70.60 | 70.60 | 0.14% | 5,085,944 |
| Dec 10, 2025 | 69.60 | 70.60 | 67.80 | 70.50 | 70.50 | 1.29% | 4,262,438 |
| Dec 9, 2025 | 68.00 | 71.15 | 67.55 | 69.60 | 69.60 | 3.34% | 6,797,230 |
| Dec 8, 2025 | 68.70 | 68.90 | 66.10 | 67.35 | 67.35 | -0.22% | 2,095,199 |
| 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 |