Hexagon ADR

HXGBY
🏛️ usa →
12.33
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.33 12.34 12.32 12.32 1.5K
09:50 12.35 12.35 12.35 12.35 0.2K
09:55 12.36 12.36 12.36 12.36 0.3K
10:00 12.35 12.35 12.35 12.35 0.2K
10:05 12.37 12.37 12.37 12.37 10.6K
10:15 12.34 12.35 12.30 12.30 0.7K
10:20 12.30 12.30 12.28 12.28 0.6K
10:30 12.29 12.29 12.26 12.26 1.0K
10:45 12.29 12.29 12.29 12.29 0.9K
10:55 12.32 12.32 12.32 12.32 0.2K
11:05 12.32 12.32 12.32 12.32 1.8K
11:30 12.41 12.41 12.41 12.41 0.9K
11:35 12.34 12.34 12.32 12.32 0.5K
11:45 12.33 12.35 12.33 12.35 2.6K
11:50 12.34 12.34 12.34 12.34 0.1K
11:55 12.35 12.36 12.35 12.35 5.3K
12:00 12.36 12.36 12.36 12.36 0.3K
12:05 12.36 12.36 12.36 12.36 0.2K
12:10 12.36 12.36 12.35 12.35 3.4K
12:15 12.34 12.36 12.34 12.35 1.2K
12:40 12.34 12.34 12.34 12.34 3.9K
12:45 12.33 12.33 12.33 12.33 0.6K
12:55 12.34 12.34 12.34 12.34 4.9K
13:00 12.34 12.34 12.34 12.34 0.6K
13:15 12.34 12.34 12.34 12.34 0.3K
13:20 12.34 12.34 12.33 12.33 0.6K
13:25 12.34 12.34 12.34 12.34 0.2K
13:40 12.34 12.34 12.33 12.33 1.2K
13:45 12.34 12.34 12.34 12.34 0.4K
13:50 12.33 12.33 12.30 12.30 3.5K
13:55 12.29 12.31 12.29 12.30 1.0K
14:00 12.31 12.31 12.31 12.31 0.5K
14:05 12.30 12.30 12.29 12.29 1.0K
14:10 12.31 12.31 12.30 12.31 5.8K
14:15 12.30 12.31 12.30 12.31 1.5K
14:20 12.32 12.32 12.32 12.32 1.3K
14:25 12.32 12.33 12.32 12.33 1.2K
14:30 12.33 12.33 12.32 12.32 0.6K
14:35 12.33 12.33 12.33 12.33 0.6K
14:40 12.32 12.33 12.32 12.33 2.0K
14:45 12.33 12.33 12.33 12.33 0.2K
14:50 12.32 12.33 12.32 12.33 2.0K
14:55 12.32 12.33 12.32 12.33 3.6K
15:00 12.33 12.33 12.33 12.33 0.7K
15:05 12.33 12.33 12.33 12.33 0.8K
15:10 12.32 12.34 12.32 12.34 1.6K
15:15 12.33 12.34 12.33 12.34 1.9K
15:20 12.33 12.34 12.33 12.34 0.9K
15:25 12.33 12.34 12.33 12.34 0.3K
15:30 12.34 12.34 12.33 12.33 1.0K
15:35 12.33 12.34 12.33 12.34 2.5K
15:40 12.34 12.34 12.33 12.34 1.7K
15:45 12.32 12.34 12.32 12.34 0.9K
15:50 12.32 12.34 12.32 12.34 4.4K
15:55 12.33 12.33 12.31 12.31 1.1K
Date Open Price High Price Low Price Close Price Volume
2025-10-06 12.37 12.37 12.29 12.33 0.3M
2025-10-03 12.33 12.41 12.26 12.31 0.1M
2025-10-02 12.23 12.25 12.10 12.25 0.1M
2025-10-01 11.96 12.14 11.96 12.12 0.1M
2025-09-30 11.79 11.90 11.78 11.89 0.1M
2025-09-29 11.69 11.79 11.65 11.67 0.1M
2025-09-26 11.76 11.80 11.71 11.78 0.1M
2025-09-25 11.77 11.77 11.68 11.73 0.1M
2025-09-24 12.30 12.33 12.22 12.22 0.1M
2025-09-23 12.60 12.66 12.46 12.48 0.1M
2025-09-22 12.37 12.57 12.35 12.55 0.1M
2025-09-19 12.29 12.36 12.25 12.29 0.1M
2025-09-18 12.13 12.16 11.99 12.08 0.1M
2025-09-17 11.83 11.92 11.76 11.83 0.1M
2025-09-16 11.78 11.84 11.73 11.83 0.1M
2025-09-15 11.66 11.79 11.62 11.71 0.1M
2025-09-12 11.52 11.59 11.51 11.57 0.1M
2025-09-11 11.64 11.71 11.61 11.69 0.1M
2025-09-10 11.69 11.69 11.54 11.58 0.0M
2025-09-09 11.73 11.73 11.59 11.71 0.3M
2025-09-08 11.74 11.85 11.73 11.85 0.1M
2025-09-05 11.70 11.80 11.61 11.73 0.1M
2025-09-04 10.80 10.83 10.75 10.81 0.1M
2025-09-03 10.88 10.93 10.84 10.91 0.1M
2025-09-02 10.81 10.89 10.68 10.79 0.2M
2025-08-29 11.15 11.15 11.03 11.08 0.2M
2025-08-28 11.27 11.32 11.25 11.32 0.1M
2025-08-27 11.11 11.18 11.05 11.16 0.1M
2025-08-26 11.25 11.28 11.19 11.26 0.2M
2025-08-25 11.28 11.28 11.14 11.15 0.1M
2025-08-22 11.14 11.48 11.14 11.40 0.1M
2025-08-21 11.11 11.11 11.02 11.07 0.2M
2025-08-20 11.14 11.19 11.11 11.17 0.1M
2025-08-19 11.20 11.30 11.15 11.19 0.4M
2025-08-18 11.10 11.18 11.04 11.16 0.4M
2025-08-15 11.23 11.30 11.19 11.26 1.5M
2025-08-14 11.11 11.18 11.09 11.17 0.3M
2025-08-13 11.31 11.39 11.31 11.36 0.1M
2025-08-12 11.25 11.36 11.23 11.36 0.4M
2025-08-11 11.18 11.22 11.14 11.16 0.2M
2025-08-08 11.26 11.40 11.24 11.36 0.3M
2025-08-07 11.27 11.31 11.20 11.27 0.2M
2025-08-06 11.07 11.10 11.01 11.07 0.1M
2025-08-05 11.01 11.02 10.96 10.98 0.3M
2025-08-04 10.90 10.98 10.90 10.96 0.2M
2025-08-01 10.89 10.95 10.83 10.90 0.3M
2025-07-31 11.02 11.09 10.95 10.97 0.2M
2025-07-30 11.20 11.24 11.08 11.14 0.4M
2025-07-29 11.50 11.52 11.26 11.43 0.4M
2025-07-28 11.65 11.65 11.50 11.55 0.2M
2025-07-25 11.50 11.85 11.50 11.85 0.1M
2025-07-24 10.89 11.01 10.83 10.92 0.2M
2025-07-23 10.82 11.08 10.81 11.08 0.2M
2025-07-22 10.58 10.67 10.55 10.66 0.1M
2025-07-21 10.65 10.72 10.62 10.66 0.1M
2025-07-18 10.69 10.69 10.54 10.57 0.3M
2025-07-17 10.32 10.49 10.32 10.47 0.5M
2025-07-16 10.18 10.30 10.12 10.23 0.6M
2025-07-15 10.27 10.27 10.11 10.15 0.5M
2025-07-14 10.12 10.23 10.12 10.21 0.1M
2025-07-11 10.37 10.37 10.27 10.30 0.2M
2025-07-10 10.37 10.48 10.32 10.45 0.1M
2025-07-09 10.17 10.25 10.14 10.25 0.2M
2025-07-08 9.95 10.10 9.92 10.07 0.1M
2025-07-07 9.97 10.06 9.95 10.00 0.3M
2025-07-03 10.03 10.06 9.92 9.92 0.1M
2025-07-02 9.99 10.09 9.97 10.09 0.1M
2025-07-01 9.77 9.89 9.77 9.85 0.1M
2025-06-30 9.95 10.02 9.89 10.01 0.1M
2025-06-27 10.06 10.15 10.00 10.09 0.2M
2025-06-26 9.76 9.81 9.67 9.77 0.2M
2025-06-25 9.75 9.85 9.68 9.78 0.1M
2025-06-24 9.72 9.79 9.71 9.77 0.2M
2025-06-23 9.38 9.62 9.37 9.62 0.3M
2025-06-20 9.53 9.53 9.32 9.42 0.3M
2025-06-18 9.67 9.70 9.55 9.56 0.2M
2025-06-17 9.69 9.96 9.66 9.94 0.1M
2025-06-16 9.75 9.90 9.74 9.80 0.6M
2025-06-13 9.68 9.72 9.60 9.68 0.2M
2025-06-12 10.13 10.17 10.05 10.09 1.3M
2025-06-11 10.18 10.27 10.18 10.21 0.8M
2025-06-10 10.16 10.23 10.16 10.23 0.1M
2025-06-09 10.08 10.13 10.08 10.11 0.2M
2025-06-06 9.86 10.11 9.86 10.05 0.1M
2025-06-05 10.16 10.16 10.03 10.08 0.1M
2025-06-04 10.07 10.17 10.05 10.14 0.8M
2025-06-03 9.83 9.97 9.83 9.95 2.0M
2025-06-02 9.95 10.01 9.92 10.01 0.2M
2025-05-30 9.99 10.05 9.94 10.04 1.2M
2025-05-29 10.12 10.16 10.03 10.09 0.1M
2025-05-28 10.15 10.15 10.01 10.04 0.1M
2025-05-27 10.18 10.20 10.10 10.14 0.2M
2025-05-23 9.89 10.04 9.89 10.02 0.1M
2025-05-22 9.92 10.09 9.84 9.95 0.1M
2025-05-21 10.13 10.17 10.00 10.02 0.1M
2025-05-20 10.06 10.10 10.01 10.07 0.1M
2025-05-19 9.91 10.04 9.90 9.97 0.2M
2025-05-16 9.92 10.00 9.83 10.00 0.2M
2025-05-15 10.04 10.14 10.04 10.08 0.2M
2025-05-14 10.27 10.27 10.11 10.14 0.1M
2025-05-13 10.36 10.36 10.22 10.29 0.2M
2025-05-12 10.22 10.22 10.04 10.13 0.3M
2025-05-09 9.81 9.81 9.53 9.64 0.2M
2025-05-08 9.56 9.57 9.46 9.46 0.3M
2025-05-07 9.43 9.52 9.34 9.45 0.2M
2025-05-06 9.60 9.65 9.52 9.55 0.1M
2025-05-05 9.75 9.75 9.62 9.62 0.2M
2025-05-02 9.69 9.73 9.59 9.63 0.1M
2025-05-01 9.66 9.76 9.53 9.60 0.1M
2025-04-30 9.40 9.78 9.40 9.62 0.1M
2025-04-29 9.49 9.53 9.40 9.48 0.1M
2025-04-28 9.61 9.63 9.51 9.57 0.1M
2025-04-25 9.52 9.65 9.50 9.65 0.1M
2025-04-24 9.34 9.51 9.32 9.49 0.2M
2025-04-23 9.52 9.63 9.29 9.32 0.2M
2025-04-22 9.07 9.24 9.07 9.19 0.4M
2025-04-21 9.06 9.39 8.65 8.96 1.0M
2025-04-17 9.30 9.30 9.13 9.21 0.2M
2025-04-16 9.08 9.15 8.97 9.01 0.2M
2025-04-15 9.15 9.20 9.05 9.12 0.4M
2025-04-14 9.13 9.30 9.04 9.11 0.4M
2025-04-11 8.52 8.88 8.51 8.82 0.4M
2025-04-10 9.56 9.57 9.18 9.46 0.3M
2025-04-09 8.82 9.93 8.77 9.79 0.6M
2025-04-08 9.35 9.35 8.75 8.90 1.0M
2025-04-07 8.87 9.64 8.84 9.14 1.8M
2025-04-04 9.69 9.71 9.38 9.38 0.3M
2025-04-03 10.24 10.32 9.90 9.91 0.2M
2025-04-02 10.51 10.73 10.50 10.73 0.1M
2025-04-01 10.68 10.77 10.60 10.69 0.2M
2025-03-31 10.57 10.69 10.52 10.69 0.1M
2025-03-28 10.87 10.93 10.78 10.83 0.4M
2025-03-27 10.88 11.14 10.88 10.99 0.1M
2025-03-26 11.10 11.15 10.97 11.00 0.1M
2025-03-25 11.31 11.38 11.22 11.36 0.2M
2025-03-24 11.11 11.25 11.11 11.25 0.1M
2025-03-21 11.09 11.31 11.07 11.16 0.1M
2025-03-20 11.18 11.35 11.18 11.30 0.0M
2025-03-19 11.32 11.41 11.26 11.37 0.0M
2025-03-18 11.39 11.41 11.24 11.40 0.1M
2025-03-17 11.51 11.61 11.49 11.56 0.1M
2025-03-14 11.30 11.52 11.29 11.52 0.1M
2025-03-13 11.10 11.19 11.09 11.10 0.1M
2025-03-12 11.30 11.33 11.17 11.28 0.3M
2025-03-11 11.28 11.30 10.91 11.30 0.3M
2025-03-10 11.64 11.65 11.43 11.55 0.1M
2025-03-07 11.73 11.94 11.66 11.94 1.3M
2025-03-06 11.61 11.79 11.56 11.79 2.0M
2025-03-05 11.79 12.00 11.76 11.97 0.1M
2025-03-04 11.18 11.49 11.02 11.37 0.1M
2025-03-03 11.64 11.65 11.36 11.46 0.1M
2025-02-28 11.33 11.39 11.20 11.33 0.1M
2025-02-27 11.49 11.49 11.27 11.27 0.0M
2025-02-26 11.65 11.73 11.53 11.55 0.0M
2025-02-25 11.59 11.62 11.44 11.59 0.1M
2025-02-24 11.70 11.72 11.59 11.60 0.1M
2025-02-21 12.06 12.06 11.75 11.75 0.0M
2025-02-20 11.94 12.02 11.90 12.00 0.0M
2025-02-19 11.83 11.89 11.81 11.86 0.1M
2025-02-18 12.02 12.08 12.01 12.03 0.1M
2025-02-14 12.09 12.14 11.99 12.01 0.1M
2025-02-13 11.82 12.00 11.81 11.93 0.1M
2025-02-12 11.47 11.74 11.47 11.69 0.1M
2025-02-11 11.56 11.70 11.56 11.70 0.1M
2025-02-10 11.45 11.54 11.44 11.53 0.1M
2025-02-07 11.48 11.51 11.27 11.28 0.1M
2025-02-06 11.42 11.56 11.41 11.55 1.0M
2025-02-05 11.56 11.64 11.54 11.63 0.1M
2025-02-04 11.61 11.78 11.61 11.75 0.1M
2025-02-03 11.35 11.65 11.31 11.60 0.2M
2025-01-31 11.55 11.74 11.53 11.55 0.2M
2025-01-30 10.72 10.83 10.70 10.71 0.1M
2025-01-29 10.76 10.87 10.74 10.82 0.1M
2025-01-28 10.86 10.88 10.77 10.88 0.2M
2025-01-27 10.76 10.95 10.74 10.82 0.2M
2025-01-24 10.86 10.95 10.85 10.89 0.2M
2025-01-23 10.70 10.75 10.66 10.74 0.1M
2025-01-22 10.71 10.75 10.62 10.66 2.3M
2025-01-21 10.48 10.64 10.43 10.64 2.1M
2025-01-17 10.04 10.16 10.03 10.06 0.1M
2025-01-16 9.90 9.94 9.86 9.91 0.1M
2025-01-15 9.81 9.84 9.72 9.76 0.1M
2025-01-14 9.60 9.60 9.51 9.59 0.2M
2025-01-13 9.36 9.43 9.31 9.42 0.2M
2025-01-10 9.54 9.56 9.31 9.46 0.1M
2025-01-08 9.57 9.64 9.53 9.61 0.1M
2025-01-07 9.94 9.94 9.76 9.78 0.2M
2025-01-06 9.38 9.74 9.38 9.61 0.2M
2025-01-03 9.44 9.54 9.41 9.46 0.1M
2025-01-02 9.51 9.53 9.38 9.41 0.1M