City Coolxuan Company Limited (HKG:8050)
Hong Kong
· Delayed Price · Currency is HKD 1.680
-0.020 (-1.18%)
Apr 29, 2026, 3:54 PM HKT
City Coolxuan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.59 | 1.68 | 1.59 | 1.68 | 1.68 | -1.18% | 24,000 |
| Apr 28, 2026 | 1.80 | 1.80 | 1.45 | 1.70 | 1.70 | 0.59% | 151,600 |
| Apr 27, 2026 | 1.70 | 1.76 | 1.55 | 1.69 | 1.69 | 5.62% | 132,000 |
| Apr 24, 2026 | 1.48 | 1.74 | 1.38 | 1.60 | 1.60 | 1.91% | 136,000 |
| Apr 23, 2026 | 1.53 | 1.60 | 1.22 | 1.57 | 1.57 | 2.61% | 98,000 |
| Apr 22, 2026 | 1.18 | 1.55 | 1.18 | 1.53 | 1.53 | 29.66% | 400,000 |
| Apr 21, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 90,000 |
| Apr 20, 2026 | 1.12 | 1.18 | 1.10 | 1.15 | 1.15 | 15.00% | 54,000 |
| Apr 17, 2026 | 1.20 | 1.20 | 1.00 | 1.00 | 1.00 | -7.41% | 76,000 |
| Apr 16, 2026 | 0.97 | 1.19 | 0.95 | 1.08 | 1.08 | 12.50% | 302,000 |
| Apr 15, 2026 | 0.92 | 0.96 | 0.89 | 0.96 | 0.96 | 4.35% | 58,000 |
| Apr 14, 2026 | 0.72 | 0.95 | 0.72 | 0.92 | 0.92 | 43.75% | 452,000 |
| Apr 13, 2026 | 0.59 | 0.70 | 0.51 | 0.64 | 0.64 | -1.54% | 40,000 |
| Apr 10, 2026 | 0.69 | 0.75 | 0.60 | 0.65 | 0.65 | -5.80% | 356,000 |
| Apr 9, 2026 | 0.80 | 0.80 | 0.68 | 0.69 | 0.69 | -13.75% | 44,000 |
| Apr 8, 2026 | 0.93 | 0.94 | 0.78 | 0.80 | 0.80 | -13.98% | 156,000 |
| Apr 2, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 160,000 |
| Apr 1, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 46,000 |
| Mar 31, 2026 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -5.05% | 98,000 |
| Mar 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 54,000 |
| Mar 27, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.98% | 114,000 |
| Mar 26, 2026 | 1.08 | 1.09 | 1.00 | 1.01 | 1.01 | -0.98% | 139,200 |
| Mar 25, 2026 | 1.12 | 1.12 | 1.01 | 1.02 | 1.02 | -7.27% | 274,000 |
| Mar 24, 2026 | 1.26 | 1.26 | 1.10 | 1.10 | 1.10 | -17.29% | 58,000 |
| Mar 23, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | - | 32,000 |
| Mar 20, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | 0.76% | 98,000 |
| Mar 19, 2026 | 1.30 | 1.45 | 1.30 | 1.32 | 1.32 | -7.69% | 268,000 |
| Mar 18, 2026 | 1.48 | 1.48 | 1.33 | 1.43 | 1.43 | -5.92% | 64,000 |
| Mar 17, 2026 | 1.56 | 1.60 | 1.50 | 1.52 | 1.52 | -2.56% | 24,000 |
| Mar 16, 2026 | 1.68 | 1.68 | 1.52 | 1.56 | 1.56 | -7.14% | 34,000 |
| Mar 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Mar 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 10, 2026 | 1.65 | 1.75 | 1.62 | 1.70 | 1.70 | 3.03% | 76,000 |
| 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 |