City Coolxuan Company Limited (HKG:8050)
Hong Kong
· Delayed Price · Currency is HKD 1.630
-0.020 (-1.21%)
Mar 10, 2026, 10:12 AM HKT
City Coolxuan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.73 | 1.73 | 1.56 | 1.65 | 1.65 | -4.07% | 20,000 |
| Mar 6, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | 10,400 |
| Mar 5, 2026 | 1.84 | 1.92 | 1.75 | 1.75 | 1.75 | - | 20,000 |
| Mar 4, 2026 | 1.80 | 1.80 | 1.72 | 1.75 | 1.75 | -2.78% | 58,000 |
| Mar 3, 2026 | 1.93 | 1.93 | 1.80 | 1.80 | 1.80 | 1.69% | 4,000 |
| Mar 2, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -2.75% | 4,000 |
| Feb 27, 2026 | 1.87 | 1.89 | 1.82 | 1.82 | 1.82 | 2.25% | 31,200 |
| Feb 26, 2026 | 1.80 | 1.80 | 1.50 | 1.78 | 1.78 | -0.56% | 26,000 |
| Feb 25, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -8.21% | 10,000 |
| Feb 24, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -2.50% | 54,000 |
| Feb 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -6.10% | - |
| Feb 20, 2026 | 2.18 | 2.18 | 2.18 | 2.13 | 2.13 | 10.94% | 12,000 |
| Feb 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Feb 13, 2026 | 1.95 | 1.95 | 1.95 | 1.92 | 1.92 | 7.87% | 4,000 |
| Feb 12, 2026 | 2.06 | 2.06 | 1.69 | 1.78 | 1.78 | -10.55% | 116,400 |
| Feb 11, 2026 | 1.92 | 2.05 | 1.92 | 1.99 | 1.99 | 3.11% | 134,000 |
| Feb 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Feb 9, 2026 | 1.95 | 1.96 | 1.92 | 1.94 | 1.94 | -0.51% | 92,000 |
| Feb 6, 2026 | 1.90 | 1.95 | 1.78 | 1.95 | 1.95 | 2.09% | 65,600 |
| Feb 5, 2026 | 1.90 | 1.95 | 1.90 | 1.91 | 1.91 | 3.80% | 89,200 |
| Feb 4, 2026 | 1.70 | 1.84 | 1.70 | 1.84 | 1.84 | 20.26% | 56,000 |
| Feb 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 2,000 |
| Jan 30, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 35,200 |
| Jan 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 400 |
| Jan 28, 2026 | 1.52 | 1.52 | 1.51 | 1.55 | 1.55 | 1.97% | 104,800 |
| Jan 27, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -10.06% | 42,800 |
| Jan 26, 2026 | 1.50 | 1.69 | 1.35 | 1.69 | 1.69 | -1.74% | 16,000 |
| Jan 23, 2026 | 1.71 | 1.71 | 1.70 | 1.72 | 1.72 | -8.51% | 252,800 |
| Jan 22, 2026 | 1.74 | 1.88 | 1.74 | 1.88 | 1.88 | -2.08% | 6,000 |
| Jan 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Jan 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 116,000 |
| Jan 19, 2026 | 1.99 | 1.99 | 1.99 | 1.94 | 1.94 | -2.51% | 10,000 |
| Jan 16, 2026 | 1.95 | 2.08 | 1.91 | 1.99 | 1.99 | 2.05% | 42,800 |
| Jan 15, 2026 | 1.75 | 1.95 | 1.75 | 1.95 | 1.95 | 12.07% | 120,000 |
| Jan 14, 2026 | 1.71 | 1.73 | 1.70 | 1.74 | 1.74 | 1.75% | 30,800 |
| Jan 13, 2026 | 1.69 | 1.70 | 1.69 | 1.71 | 1.71 | 1.18% | 28,000 |
| Jan 12, 2026 | 1.90 | 1.90 | 1.60 | 1.69 | 1.69 | -12.44% | 185,200 |
| Jan 9, 2026 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | 4.32% | 24,000 |
| Jan 8, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | - | 38,000 |
| Jan 7, 2026 | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -1.07% | 84,000 |
| Jan 6, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.06% | 32,000 |
| Jan 5, 2026 | 1.98 | 1.98 | 1.89 | 1.89 | 1.89 | -4.55% | 58,000 |
| Jan 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Dec 31, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | - |
| Dec 30, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.08% | - |
| Dec 29, 2025 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 22,000 |
| Dec 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 6,000 |
| Dec 22, 2025 | 2.01 | 2.01 | 1.93 | 1.95 | 1.95 | -2.50% | 24,000 |
| Dec 5, 2025 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 6.67% | 132,000 |
| Dec 4, 2025 | 1.85 | 1.98 | 1.85 | 1.88 | 1.88 | 5.63% | 52,800 |
| Dec 3, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | -2.74% | 5,200 |
| Dec 2, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 2.82% | 57,200 |
| Dec 1, 2025 | 1.75 | 1.85 | 1.75 | 1.78 | 1.78 | - | 26,800 |
| Nov 28, 2025 | 1.55 | 1.80 | 1.55 | 1.78 | 1.78 | 12.70% | 117,200 |
| Nov 27, 2025 | 1.83 | 1.83 | 1.55 | 1.58 | 1.58 | -16.00% | 294,400 |
| Nov 26, 2025 | 1.93 | 1.93 | 1.60 | 1.88 | 1.88 | -2.60% | 135,600 |
| Nov 25, 2025 | 1.90 | 1.95 | 1.80 | 1.93 | 1.93 | 1.32% | 130,000 |
| Nov 24, 2025 | 1.93 | 1.98 | 1.90 | 1.90 | 1.90 | -2.56% | 58,000 |
| Nov 21, 2025 | 2.03 | 2.13 | 1.93 | 1.95 | 1.95 | -8.24% | 85,200 |
| Nov 20, 2025 | 2.05 | 2.15 | 2.03 | 2.13 | 2.13 | - | 197,600 |
| Nov 19, 2025 | 2.05 | 2.23 | 2.05 | 2.13 | 2.13 | 3.66% | 66,000 |
| Nov 18, 2025 | 2.08 | 2.10 | 2.03 | 2.05 | 2.05 | - | 102,400 |
| Nov 17, 2025 | 2.23 | 2.23 | 2.05 | 2.05 | 2.05 | -7.87% | 84,000 |
| Nov 14, 2025 | 2.25 | 2.25 | 2.18 | 2.23 | 2.23 | -1.11% | 4,800 |
| Nov 13, 2025 | 2.28 | 2.28 | 2.18 | 2.25 | 2.25 | 2.27% | 33,600 |
| Nov 12, 2025 | 2.18 | 2.25 | 2.10 | 2.20 | 2.20 | 4.76% | 64,400 |
| Nov 11, 2025 | 2.13 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 42,400 |
| Nov 10, 2025 | 2.13 | 2.33 | 2.08 | 2.20 | 2.20 | 2.33% | 64,400 |
| Nov 7, 2025 | 2.05 | 2.23 | 2.05 | 2.15 | 2.15 | 4.88% | 132,400 |
| Nov 6, 2025 | 2.13 | 2.30 | 2.05 | 2.05 | 2.05 | -6.82% | 154,800 |
| Nov 5, 2025 | 2.25 | 2.35 | 2.03 | 2.20 | 2.20 | -2.22% | 340,000 |
| Nov 4, 2025 | 2.45 | 2.45 | 2.25 | 2.25 | 2.25 | -9.09% | 158,400 |
| Nov 3, 2025 | 2.60 | 2.65 | 2.35 | 2.48 | 2.48 | -4.81% | 228,000 |
| Oct 31, 2025 | 2.75 | 2.75 | 2.48 | 2.60 | 2.60 | -8.77% | 264,400 |
| Oct 30, 2025 | 3.00 | 3.00 | 2.80 | 2.85 | 2.85 | 1.79% | 624,200 |
| Oct 28, 2025 | 2.48 | 3.10 | 2.48 | 2.80 | 2.80 | 13.13% | 936,400 |
| Oct 27, 2025 | 2.28 | 2.65 | 2.28 | 2.48 | 2.48 | 16.47% | 321,400 |
| Oct 24, 2025 | 2.20 | 2.20 | 2.13 | 2.13 | 2.13 | -2.30% | 63,200 |
| Oct 23, 2025 | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | 1.16% | 150,400 |
| Oct 22, 2025 | 2.15 | 2.30 | 2.15 | 2.15 | 2.15 | - | 30,800 |
| Oct 21, 2025 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | - | 90,000 |
| Oct 20, 2025 | 2.23 | 2.23 | 2.15 | 2.15 | 2.15 | -3.37% | 15,600 |
| Oct 17, 2025 | 2.25 | 2.25 | 2.15 | 2.23 | 2.23 | 1.14% | 107,600 |
| Oct 16, 2025 | 2.28 | 2.28 | 2.10 | 2.20 | 2.20 | -1.12% | 77,200 |
| Oct 15, 2025 | 2.10 | 2.48 | 2.10 | 2.23 | 2.23 | 5.95% | 109,600 |
| Oct 14, 2025 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | -3.45% | 106,000 |
| Oct 13, 2025 | 2.15 | 2.20 | 2.10 | 2.18 | 2.18 | 1.16% | 109,200 |
| Oct 10, 2025 | 2.25 | 2.25 | 2.15 | 2.15 | 2.15 | 1.18% | 30,400 |
| Oct 9, 2025 | 2.10 | 2.23 | 2.08 | 2.13 | 2.13 | -2.30% | 154,000 |
| Oct 8, 2025 | 2.23 | 2.23 | 2.08 | 2.18 | 2.18 | -1.14% | 336,400 |
| Oct 6, 2025 | 2.20 | 2.23 | 2.10 | 2.20 | 2.20 | - | 121,200 |
| Oct 3, 2025 | 2.18 | 2.45 | 2.15 | 2.20 | 2.20 | 1.15% | 235,600 |
| Oct 2, 2025 | 2.20 | 2.38 | 2.05 | 2.18 | 2.18 | -1.14% | 399,599 |
| Sep 30, 2025 | 2.35 | 2.35 | 2.15 | 2.20 | 2.20 | -6.38% | 508,800 |
| Sep 29, 2025 | 2.40 | 2.48 | 2.25 | 2.35 | 2.35 | 3.30% | 116,000 |
| Sep 26, 2025 | 2.30 | 2.35 | 2.25 | 2.28 | 2.28 | -3.19% | 98,400 |
| Sep 25, 2025 | 2.50 | 2.50 | 2.25 | 2.35 | 2.35 | -6.00% | 197,600 |
| Sep 24, 2025 | 2.48 | 2.55 | 2.43 | 2.50 | 2.50 | 3.09% | 111,600 |