HKSE - Delayed Quote
HKD
City Coolxuan Company Limited (8050.HK)
0.790
+0.030
(+3.95%)
At close: November 5 at 1:17:05 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.790
0.790
0.790
0.790
0.790
-
Nov 5, 2026
0.760
0.790
0.660
0.790
0.790
26,000
Nov 4, 2026
0.810
0.810
0.810
0.760
0.760
6,000
Nov 3, 2026
0.695
0.695
0.695
0.695
0.695
-
Nov 2, 2026
0.670
0.760
0.600
0.655
0.655
72,000
Oct 30, 2026
0.790
0.790
0.790
0.790
0.790
-
Oct 29, 2026
0.790
0.790
0.790
0.790
0.790
-
Oct 28, 2026
0.795
0.795
0.795
0.795
0.795
4,000
Oct 27, 2026
0.750
0.750
0.750
0.750
0.750
2,000
Oct 26, 2026
0.750
0.750
0.750
0.750
0.750
-
Oct 23, 2026
0.755
0.755
0.755
0.755
0.755
4,000
Oct 22, 2026
0.770
0.770
0.770
0.770
0.770
2,000
Oct 21, 2026
0.650
0.650
0.650
0.650
0.650
-
Oct 20, 2026
0.645
0.645
0.645
0.645
0.645
-
Oct 16, 2026
0.740
0.740
0.645
0.645
0.645
24,000
Oct 15, 2026
0.640
0.640
0.640
0.640
0.640
-
Oct 14, 2026
0.710
0.715
0.560
0.640
0.640
146,000
Oct 13, 2026
0.685
0.685
0.685
0.685
0.685
-
Oct 12, 2026
0.735
0.735
0.735
0.735
0.735
-
Oct 9, 2026
0.735
0.735
0.735
0.735
0.735
2,000
Oct 8, 2026
0.725
0.725
0.725
0.725
0.725
-
Oct 7, 2026
0.725
0.725
0.725
0.725
0.725
-
Oct 6, 2026
0.710
0.710
0.680
0.680
0.680
102,000
Oct 5, 2026
0.755
0.755
0.700
0.700
0.700
24,000
Oct 2, 2026
0.755
0.755
0.755
0.755
0.755
4,000
Sep 30, 2026
0.805
0.805
0.755
0.755
0.755
36,000
Sep 29, 2026
0.760
0.760
0.760
0.760
0.760
22,000
Sep 28, 2026
0.760
0.760
0.760
0.760
0.760
3,200
Sep 25, 2026
0.755
0.755
0.755
0.755
0.755
-
Sep 24, 2026
0.765
0.805
0.750
0.805
0.805
52,000
Sep 23, 2026
0.815
0.815
0.765
0.765
0.765
44,000
Sep 22, 2026
0.755
0.830
0.755
0.810
0.810
158,000
Sep 21, 2026
0.750
0.750
0.750
0.750
0.750
-
Sep 18, 2026
0.870
0.840
0.750
0.750
0.750
2,000
Sep 17, 2026
0.840
0.840
0.750
0.750
0.750
22,000
Sep 16, 2026
0.785
0.785
0.695
0.705
0.705
64,000
Sep 15, 2026
0.880
0.880
0.880
0.880
0.880
-
Sep 14, 2026
0.780
0.780
0.780
0.780
0.780
-
Sep 11, 2026
0.775
0.775
0.775
0.775
0.775
-
Sep 10, 2026
0.845
0.845
0.770
0.770
0.770
56,000
Sep 9, 2026
0.785
0.785
0.770
0.770
0.770
24,000
Sep 8, 2026
0.785
0.785
0.785
0.785
0.785
-
Sep 7, 2026
0.825
0.825
0.775
0.780
0.780
136,000
Sep 4, 2026
0.885
0.885
0.820
0.825
0.825
42,000
Sep 3, 2026
0.880
0.880
0.850
0.850
0.850
36,800
Sep 2, 2026
0.865
0.865
0.835
0.835
0.835
10,000
Sep 1, 2026
0.650
0.885
0.615
0.770
0.770
302,000
Aug 31, 2026
0.980
0.990
0.700
0.760
0.760
140,000
Aug 28, 2026
0.865
1.050
0.865
0.865
0.865
38,000
Aug 27, 2026
0.955
1.075
0.850
0.865
0.865
134,000
Aug 26, 2026
0.930
0.970
0.835
0.955
0.955
228,000
Aug 25, 2026
0.990
0.990
0.990
0.990
0.990
-
Aug 24, 2026
1.050
1.185
0.940
0.990
0.990
392,000
Aug 21, 2026
1.100
1.100
0.990
1.050
1.050
96,000
Aug 20, 2026
0.990
1.000
0.990
1.000
1.000
42,000
Aug 19, 2026
0.990
1.210
0.890
1.160
1.160
181,600
Aug 18, 2026
1.060
1.060
0.985
0.990
0.990
71,600
Aug 17, 2026
1.080
1.230
1.080
1.100
1.100
83,000
Aug 14, 2026
1.070
1.070
1.070
1.070
1.070
-
Aug 13, 2026
1.070
1.070
1.070
1.070
1.070
-
Aug 12, 2026
1.200
1.200
1.050
1.050
1.050
42,000
Aug 11, 2026
1.190
1.190
1.190
1.190
1.190
2,000
Aug 10, 2026
1.240
1.240
1.170
1.180
1.180
38,000
Aug 7, 2026
1.150
1.150
1.150
1.150
1.150
-
Aug 6, 2026
1.150
1.200
1.150
1.150
1.150
30,000
Aug 5, 2026
1.130
1.200
1.130
1.150
1.150
50,000
Aug 4, 2026
1.240
1.240
1.075
1.130
1.130
60,000
Aug 3, 2026
1.200
1.200
0.985
1.115
1.115
165,198
Jul 31, 2026
1.170
1.300
1.170
1.200
1.200
104,000
Jul 30, 2026
1.250
1.200
1.200
1.200
1.200
24,000
Jul 29, 2026
1.300
1.300
1.110
1.180
1.180
90,000
Jul 28, 2026
1.060
1.250
0.870
1.110
1.110
226,000
Jul 27, 2026
1.310
1.310
0.960
1.110
1.110
122,000
Jul 24, 2026
1.370
1.370
1.300
1.300
1.300
24,000
Jul 23, 2026
1.480
1.480
1.350
1.370
1.370
22,000
Jul 22, 2026
1.470
1.470
1.470
1.470
1.470
-
Jul 21, 2026
1.380
1.380
1.380
1.380
1.380
-
Jul 20, 2026
1.400
1.400
1.280
1.380
1.380
126,000
Jul 17, 2026
1.500
1.500
1.350
1.260
1.260
12,000
Jul 16, 2026
1.500
1.500
1.500
1.500
1.500
-
Jul 15, 2026
1.490
1.490
1.490
1.490
1.490
-
Jul 14, 2026
1.490
1.490
1.490
1.490
1.490
-
Jul 13, 2026
1.500
1.500
1.500
1.500
1.500
-
Jul 10, 2026
1.450
1.500
1.300
1.500
1.500
24,000
Jul 9, 2026
1.500
1.500
1.500
1.500
1.500
-
Jul 8, 2026
1.610
1.610
1.300
1.500
1.500
44,000
Jul 7, 2026
1.450
1.480
1.300
1.380
1.380
70,000
Jul 6, 2026
1.470
1.470
1.470
1.470
1.470
10,000
Jul 3, 2026
1.460
1.590
1.460
1.470
1.470
66,000
Jul 2, 2026
1.460
1.460
1.460
1.460
1.460
-
Jun 30, 2026
1.500
1.500
1.490
1.500
1.500
76,000
Jun 29, 2026
1.610
1.630
1.610
1.620
1.620
70,000
Jun 26, 2026
1.440
1.650
1.440
1.480
1.480
182,000
Jun 25, 2026
1.390
1.680
1.380
1.450
1.450
438,000
Jun 24, 2026
1.390
1.430
1.380
1.390
1.390
170,000
Jun 23, 2026
1.380
1.380
1.380
1.380
1.380
14,000
Jun 22, 2026
1.370
1.370
1.370
1.370
1.370
4,000
Jun 18, 2026
1.380
1.380
1.380
1.380
1.380
2,000
Jun 17, 2026
1.320
1.320
1.320
1.320
1.320
-
Jun 16, 2026
1.320
1.320
1.320
1.320
1.320
-
Jun 15, 2026
1.400
1.400
1.390
1.380
1.380
32,000
Jun 12, 2026
1.340
1.340
1.340
1.340
1.340
-
Jun 11, 2026
1.350
1.350
1.350
1.350
1.350
-
Jun 10, 2026
1.360
1.360
1.250
1.390
1.390
26,401
Jun 9, 2026
1.400
1.400
1.380
1.380
1.380
28,000
Jun 8, 2026
1.200
1.420
1.150
1.420
1.420
106,000
Jun 5, 2026
1.430
1.430
1.200
1.200
1.200
4,000
Jun 4, 2026
1.420
1.460
1.420
1.430
1.430
30,000
Jun 3, 2026
1.320
1.320
1.320
1.320
1.320
-
Jun 2, 2026
1.320
1.320
1.320
1.320
1.320
-
Jun 1, 2026
1.310
1.320
1.310
1.320
1.320
18,000
May 29, 2026
1.420
1.450
1.420
1.430
1.430
56,000
May 28, 2026
1.420
1.420
1.420
1.420
1.420
-
May 27, 2026
1.420
1.420
1.420
1.420
1.420
-
May 26, 2026
1.410
1.450
1.410
1.410
1.410
32,000
May 22, 2026
1.560
1.650
1.410
1.410
1.410
120,000
May 21, 2026
1.450
1.730
1.300
1.390
1.390
70,999
May 20, 2026
1.500
1.500
1.250
1.500
1.500
58,000
May 19, 2026
1.460
1.560
1.450
1.560
1.560
14,000
May 18, 2026
1.570
1.570
1.570
1.570
1.570
28,000
May 15, 2026
1.580
1.570
1.570
1.570
1.570
12,000
May 14, 2026
1.390
1.590
1.390
1.560
1.560
88,000
May 13, 2026
1.360
1.400
1.360
1.390
1.390
22,000
May 12, 2026
1.380
1.380
1.370
1.380
1.380
116,000
May 11, 2026
1.580
1.580
1.350
1.360
1.360
133,200
May 8, 2026
1.630
1.790
1.590
1.580
1.580
66,000
May 7, 2026
1.720
1.720
1.320
1.430
1.430
76,000
May 6, 2026
1.660
1.820
1.600
1.800
1.800
203,600
May 5, 2026
1.390
1.800
1.390
1.660
1.660
36,800
May 4, 2026
1.660
1.660
1.210
1.270
1.270
24,000
Apr 30, 2026
1.710
1.710
1.570
1.670
1.670
36,000
Apr 29, 2026
1.590
1.680
1.590
1.680
1.680
24,000
Apr 28, 2026
1.800
1.800
1.450
1.700
1.700
151,600
Apr 27, 2026
1.700
1.760
1.550
1.690
1.690
132,000
Apr 24, 2026
1.480
1.740
1.380
1.600
1.600
136,000
Apr 23, 2026
1.530
1.600
1.220
1.570
1.570
98,000
Apr 22, 2026
1.180
1.550
1.180
1.530
1.530
400,000
Apr 21, 2026
1.150
1.180
1.150
1.180
1.180
90,000
Apr 20, 2026
1.100
1.180
1.100
1.150
1.150
54,000
Apr 17, 2026
1.220
1.200
1.000
1.000
1.000
76,000
Apr 16, 2026
0.970
1.190
0.950
1.080
1.080
302,000
Apr 15, 2026
0.920
0.960
0.890
0.960
0.960
58,000
Apr 14, 2026
0.720
0.950
0.720
0.920
0.920
452,000
Apr 13, 2026
0.590
0.700
0.510
0.640
0.640
40,000
Apr 10, 2026
0.690
0.750
0.600
0.650
0.650
356,000
Apr 9, 2026
0.800
0.800
0.680
0.690
0.690
44,000
Apr 8, 2026
0.930
0.940
0.780
0.800
0.800
156,000
Apr 2, 2026
0.940
0.940
0.930
0.930
0.930
160,000
Apr 1, 2026
0.940
0.940
0.940
0.940
0.940
-
Mar 31, 2026
0.990
0.990
0.940
0.940
0.940
98,000
Mar 30, 2026
0.990
0.990
0.990
0.990
0.990
54,000
Mar 27, 2026
1.000
1.000
0.990
0.990
0.990
114,000
Mar 26, 2026
1.080
1.090
1.000
1.010
1.010
139,200
Mar 25, 2026
1.120
1.120
1.010
1.020
1.020
274,000
Mar 24, 2026
1.260
1.260
1.100
1.100
1.100
58,000
Mar 23, 2026
1.330
1.340
1.330
1.330
1.330
32,000
Mar 20, 2026
1.360
1.370
1.330
1.330
1.330
98,000
Mar 19, 2026
1.300
1.450
1.300
1.320
1.320
268,000
Mar 18, 2026
1.480
1.480
1.330
1.430
1.430
64,000
Mar 17, 2026
1.560
1.600
1.500
1.520
1.520
24,000
Mar 16, 2026
1.670
1.680
1.520
1.560
1.560
34,000
Mar 13, 2026
1.680
1.680
1.680
1.680
1.680
-
Mar 12, 2026
1.700
1.700
1.700
1.700
1.700
-
Mar 11, 2026
1.700
1.700
1.700
1.700
1.700
-
Mar 10, 2026
1.650
1.750
1.620
1.700
1.700
76,000
Mar 9, 2026
1.730
1.730
1.560
1.650
1.650
20,000
Mar 6, 2026
1.750
1.750
1.720
1.720
1.720
10,400
Mar 5, 2026
1.840
1.920
1.750
1.750
1.750
20,000
Mar 4, 2026
1.800
1.800
1.720
1.750
1.750
58,000
Mar 3, 2026
1.930
1.930
1.800
1.800
1.800
4,000
Mar 2, 2026
1.770
1.770
1.770
1.770
1.770
-
Feb 27, 2026
1.780
1.890
1.820
1.820
1.820
31,200
Feb 26, 2026
1.780
1.780
1.780
1.780
1.780
-
Feb 25, 2026
1.800
1.800
1.790
1.790
1.790
10,000
Feb 24, 2026
1.990
1.990
1.950
1.950
1.950
54,000
Feb 23, 2026
2.000
2.000
2.000
2.000
2.000
-
Feb 20, 2026
2.150
2.180
2.180
2.130
2.130
12,000
Feb 16, 2026
1.920
1.920
1.920
1.920
1.920
-
Feb 13, 2026
1.920
1.920
1.920
1.920
1.920
-
Feb 12, 2026
1.780
1.780
1.780
1.780
1.780
-
Feb 11, 2026
1.920
2.050
1.920
1.990
1.990
134,000
Feb 10, 2026
1.930
1.930
1.930
1.930
1.930
-
Feb 9, 2026
1.950
1.960
1.920
1.940
1.940
92,000
Feb 6, 2026
1.900
1.950
1.780
1.950
1.950
65,600
Feb 5, 2026
1.900
1.950
1.900
1.910
1.910
89,200
Feb 4, 2026
1.530
1.840
1.700
1.840
1.840
56,000
Feb 3, 2026
1.530
1.530
1.530
1.530
1.530
-
Feb 2, 2026
1.530
1.530
1.530
1.530
1.530
-
Jan 30, 2026
1.550
1.550
1.530
1.530
1.530
35,200
Jan 29, 2026
1.550
1.550
1.550
1.550
1.550
-
Jan 28, 2026
1.520
1.520
1.510
1.550
1.550
104,800
Jan 27, 2026
1.530
1.530
1.520
1.520
1.520
42,800
Jan 26, 2026
1.500
1.690
1.350
1.690
1.690
16,000
Jan 23, 2026
1.710
1.710
1.700
1.720
1.720
252,800
Jan 22, 2026
1.740
1.880
1.740
1.880
1.880
6,000
Jan 21, 2026
1.920
1.920
1.920
1.920
1.920
-
Jan 20, 2026
1.940
1.940
1.940
1.940
1.940
-
Jan 19, 2026
1.990
1.990
1.990
1.940
1.940
10,000
Jan 16, 2026
1.950
2.080
1.910
1.990
1.990
42,800
Jan 15, 2026
1.750
1.950
1.750
1.950
1.950
120,000
Jan 14, 2026
1.710
1.730
1.700
1.740
1.740
30,800
Jan 13, 2026
1.690
1.700
1.690
1.710
1.710
28,000
Jan 12, 2026
1.900
1.900
1.600
1.690
1.690
185,200
Jan 9, 2026
1.860
1.930
1.860
1.930
1.930
24,000
Jan 8, 2026
1.860
1.860
1.840
1.850
1.850
38,000
Jan 7, 2026
1.860
1.880
1.850
1.850
1.850
84,000
Jan 6, 2026
1.890
1.890
1.870
1.870
1.870
32,000
Jan 5, 2026
1.980
1.980
1.890
1.890
1.890
58,000
Jan 2, 2026
1.980
1.980
1.980
1.980
1.980
-
Dec 31, 2025
1.980
1.980
1.980
1.980
1.980
-
Dec 30, 2025
1.960
1.960
1.960
1.960
1.960
-
Dec 29, 2025
1.950
1.950
1.920
1.920
1.920
22,000
Dec 24, 2025
1.950
1.950
1.950
1.950
1.950
-
Dec 23, 2025
1.950
1.950
1.950
1.950
1.950
6,000
Dec 22, 2025
2.010
2.010
1.930
1.950
1.950
24,000
Dec 19, 2025
2.100
2.100
2.010
2.010
2.010
4,800
Dec 18, 2025
2.100
2.100
2.100
2.100
2.100
-
Dec 17, 2025
2.200
2.300
2.100
2.100
2.100
195,600
Dec 16, 2025
2.200
2.200
2.140
2.150
2.150
2,400
Dec 15, 2025
2.250
2.350
2.190
2.200
2.200
113,200
Dec 12, 2025
2.100
2.400
2.100
2.180
2.180
201,600
Dec 11, 2025
2.020
2.110
2.010
2.050
2.050
58,000
Dec 10, 2025
2.120
2.120
2.000
2.060
2.060
16,400
Dec 9, 2025
2.230
2.230
2.000
2.120
2.120
295,600
Dec 8, 2025
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
2.000
2.500
2.000
2.200
2.200
467,200
Dec 5, 2025
1.875
2.000
1.875
2.000
2.000
132,000
Dec 4, 2025
1.850
1.975
1.850
1.875
1.875
52,800
Dec 3, 2025
1.725
1.775
1.725
1.775
1.775
5,200
Dec 2, 2025
1.750
1.825
1.750
1.825
1.825
57,200
Dec 1, 2025
1.750
1.850
1.750
1.775
1.775
26,800
Nov 28, 2025
1.550
1.800
1.550
1.775
1.775
117,200
Nov 27, 2025
1.825
1.825
1.550
1.575
1.575
294,400
Nov 26, 2025
1.925
1.925
1.600
1.875
1.875
135,600
Nov 25, 2025
1.900
1.950
1.800
1.925
1.925
130,000
Nov 24, 2025
1.925
1.975
1.900
1.900
1.900
58,000
Nov 21, 2025
2.025
2.125
1.925
1.950
1.950
85,200
Nov 20, 2025
2.050
2.150
2.025
2.125
2.125
197,600
Nov 19, 2025
2.050
2.225
2.050
2.125
2.125
66,000
Nov 18, 2025
2.075
2.100
2.025
2.050
2.050
102,400
Nov 17, 2025
2.225
2.225
2.050
2.050
2.050
84,000
Nov 14, 2025
2.225
2.225
2.225
2.225
2.225
-
Nov 13, 2025
2.275
2.275
2.175
2.250
2.250
33,600
Nov 12, 2025
2.175
2.250
2.100
2.200
2.200
64,400
Nov 11, 2025
2.125
2.200
2.100
2.100
2.100
42,400
Nov 10, 2025
2.125
2.325
2.075
2.200
2.200
64,400
Nov 7, 2025
2.050
2.225
2.050
2.150
2.150
132,400
Nov 6, 2025
2.125
2.300
2.050
2.050
2.050
154,800
