XAUHKD(XAUHKD)
XAUHKD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $32211.04 | $32783.04 | $32176.47 | $32633.93 | 6,741 |
| 10/14/2026 | $32656.22 | $32731.42 | $31971.01 | $32215.87 | 428,651 |
| 10/13/2026 | $32758.14 | $32964.72 | $32546.81 | $32655.27 | 345,960 |
| 10/12/2026 | $32878.76 | $33097.84 | $32603.56 | $32738.86 | 308,633 |
| 10/11/2026 | $32878.76 | $33097.84 | $32841.65 | $33014.34 | 94,109 |
| 10/9/2026 | $32429.71 | $33017.73 | $32426.67 | $32918.53 | 317,457 |
| 10/8/2026 | $32275.05 | $32540.12 | $32202.63 | $32441.92 | 425,813 |
| 10/7/2026 | $32698.17 | $32724.91 | $31915.81 | $32267.49 | 365,318 |
| 10/6/2026 | $32514.66 | $32836.92 | $32202.87 | $32676.23 | 354,219 |
| 10/5/2026 | $32499.22 | $32725.38 | $32356.42 | $32489.93 | 385,438 |
| 10/4/2026 | $32499.22 | $32668.50 | $32459.30 | $32529.70 | 88,321 |
| 10/2/2026 | $32766.97 | $33172.57 | $32371.36 | $32491.05 | 507,740 |
| 10/1/2026 | $32639.86 | $32901.94 | $32480.61 | $32774.86 | 462,989 |
| 9/30/2026 | $32825.81 | $33105.70 | $32544.50 | $32620.12 | 423,506 |
| 9/29/2026 | $32332.88 | $32840.64 | $32268.01 | $32814.91 | 443,818 |
| 9/28/2026 | $33511.26 | $33535.78 | $32250.05 | $32283.04 | 534,582 |
| 9/27/2026 | $33511.26 | $33535.78 | $32878.61 | $32912.37 | 125,518 |
| 9/25/2026 | $33525.67 | $33851.72 | $33372.71 | $33611.28 | 471,340 |
| 9/24/2026 | $33673.29 | $33749.63 | $33287.57 | $33517.40 | 494,717 |
| 9/23/2026 | $34226.17 | $34271.11 | $33529.19 | $33626.99 | 406,943 |
| 9/22/2026 | $34112.25 | $34330.23 | $33662.44 | $34186.56 | 514,886 |
| 9/21/2026 | $34360.96 | $34388.31 | $33916.08 | $34077.35 | 409,912 |
| 9/20/2026 | $34360.96 | $34388.31 | $34192.90 | $34229.25 | 97,435 |
| 9/18/2026 | $34075.21 | $34514.55 | $34002.97 | $34348.28 | 456,790 |
| 9/17/2026 | $33418.94 | $34369.85 | $33399.72 | $34066.58 | 497,982 |
| 9/16/2026 | $33696.33 | $34261.69 | $33225.40 | $33451.19 | 535,213 |
| 9/15/2026 | $33721.14 | $33866.26 | $33425.03 | $33685.44 | 457,473 |
| 9/14/2026 | $34025.90 | $34159.20 | $33363.15 | $33724.06 | 541,657 |
| 9/13/2026 | $34025.90 | $34159.20 | $33928.02 | $33982.10 | 118,221 |
| 9/11/2026 | $33898.44 | $34526.88 | $33658.83 | $34111.54 | 562,372 |
| 9/10/2026 | $34547.15 | $34775.90 | $33828.52 | $33853.31 | 554,461 |
| 9/9/2026 | $34169.26 | $34773.55 | $34042.02 | $34522.55 | 441,317 |
| 9/8/2026 | $34596.11 | $34835.30 | $34070.77 | $34154.35 | 467,715 |
| 9/7/2026 | $34674.64 | $34776.81 | $34349.64 | $34543.07 | 271,672 |
| 9/6/2026 | $34674.64 | $34776.81 | $34415.20 | $34520.14 | 85,423 |
| 9/4/2026 | $35092.61 | $35211.21 | $34228.45 | $34732.22 | 449,407 |
| 9/3/2026 | $34435.57 | $35366.44 | $34355.83 | $35067.04 | 519,581 |
| 9/2/2026 | $33961.44 | $34487.42 | $33580.73 | $34411.54 | 530,078 |
| 9/1/2026 | $34914.68 | $34975.30 | $33895.03 | $33938.44 | 555,886 |
| 8/31/2026 | $34854.51 | $35062.77 | $34466.09 | $34876.21 | 502,219 |
| 8/30/2026 | $34854.51 | $35062.77 | $34466.82 | $34682.93 | 136,732 |
| 8/28/2026 | $36073.87 | $36311.82 | $34852.76 | $34929.23 | 578,005 |
| 8/27/2026 | $36084.85 | $36403.16 | $35785.38 | $36074.26 | 496,838 |
| 8/26/2026 | $36538.88 | $36633.88 | $35926.49 | $36017.96 | 475,050 |
| 8/25/2026 | $36483.25 | $36803.50 | $36099.91 | $36517.86 | 575,295 |
| 8/24/2026 | $36140.96 | $36684.59 | $36018.37 | $36449.35 | 635,420 |
| 8/23/2026 | $36140.96 | $36499.34 | $36018.37 | $36396.70 | 142,488 |
| 8/21/2026 | $35448.28 | $36315.82 | $35364.90 | $36087.24 | 498,097 |
| 8/20/2026 | $35452.07 | $35614.71 | $34910.89 | $35443.27 | 512,836 |
| 8/19/2026 | $34055.94 | $35475.40 | $33923.72 | $35464.73 | 529,086 |
| 8/18/2026 | $34642.68 | $34802.60 | $33958.69 | $34000.87 | 426,207 |
| 8/17/2026 | $34311.39 | $34742.47 | $34270.50 | $34646.16 | 400,282 |
| 8/16/2026 | $34311.39 | $34655.31 | $34270.50 | $34485.45 | 87,761 |
| 8/14/2026 | $34161.45 | $34504.95 | $33827.31 | $34345.34 | 388,029 |
| 8/13/2026 | $34570.19 | $34915.29 | $34085.29 | $34143.81 | 454,720 |
| 8/12/2026 | $34306.72 | $34852.41 | $34232.51 | $34595.04 | 431,437 |
| 8/11/2026 | $34439.47 | $34796.45 | $34184.79 | $34276.44 | 443,708 |
| 8/10/2026 | $34051.48 | $34484.89 | $33839.54 | $34441.33 | 440,618 |
| 8/9/2026 | $34051.48 | $34118.83 | $33839.54 | $33946.04 | 102,443 |
| 8/7/2026 | $33232.71 | $34297.34 | $33182.50 | $34062.24 | 517,258 |
| 8/6/2026 | $33331.85 | $33758.40 | $33133.27 | $33267.81 | 474,845 |
| 8/5/2026 | $31985.85 | $33477.32 | $31883.64 | $33315.65 | 491,089 |
| 8/4/2026 | $31777.13 | $32208.29 | $31704.10 | $31974.77 | 370,765 |
| 8/3/2026 | $31958.35 | $31988.91 | $31519.45 | $31802.16 | 391,483 |
| 8/2/2026 | $31958.35 | $31988.91 | $31737.64 | $31853.58 | 102,008 |
| 7/31/2026 | $32184.03 | $32250.27 | $31536.90 | $31722.79 | 429,705 |
| 7/30/2026 | $31956.67 | $32320.16 | $31598.74 | $32182.35 | 598,568 |
| 7/29/2026 | $31572.06 | $32284.50 | $31342.34 | $31890.33 | 521,508 |
| 7/28/2026 | $31999.79 | $32005.54 | $31459.49 | $31587.94 | 456,605 |
| 7/27/2026 | $32075.10 | $32278.92 | $31882.08 | $31968.04 | 400,129 |
| 7/26/2026 | $32075.10 | $32278.92 | $32025.47 | $32069.20 | 97,024 |
| 7/24/2026 | $31747.21 | $32013.51 | $31540.33 | $31784.44 | 359,112 |
| 7/23/2026 | $32301.89 | $32469.09 | $31680.67 | $31755.28 | 478,525 |
| 7/22/2026 | $31981.91 | $32664.45 | $31968.36 | $32381.53 | 441,054 |
| 7/21/2026 | $31426.93 | $32049.11 | $31363.13 | $31973.97 | 402,087 |
| 7/20/2026 | $31326.45 | $31682.21 | $31223.98 | $31422.31 | 464,621 |
| 7/19/2026 | $31326.45 | $31586.80 | $31223.98 | $31549.83 | 128,655 |
| 7/17/2026 | $31196.64 | $31546.88 | $31045.53 | $31496.43 | 544,718 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
