Hoteles City Express S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6.390 | 6.400 | 6.320 | 6.320 | 6.320 | 29,525 |
| 2026-01-29 | 6.320 | 6.380 | 6.300 | 6.380 | 6.380 | 29,651 |
| 2026-01-28 | 6.290 | 6.350 | 6.250 | 6.350 | 6.350 | 86,123 |
| 2026-01-27 | 6.120 | 6.290 | 6.100 | 6.290 | 6.290 | 87,810 |
| 2026-01-26 | 6.500 | 6.500 | 6.230 | 6.250 | 6.250 | 48,807 |
| 2026-01-23 | 6.350 | 6.370 | 6.290 | 6.370 | 6.370 | 13,449 |
| 2026-01-22 | 6.280 | 6.400 | 6.280 | 6.350 | 6.350 | 28,419 |
| 2026-01-21 | 6.250 | 6.350 | 6.250 | 6.350 | 6.350 | 21,014 |
| 2026-01-20 | 6.350 | 6.350 | 6.250 | 6.250 | 6.250 | 9,933 |
| 2026-01-19 | 6.500 | 6.500 | 6.250 | 6.320 | 6.320 | 51,686 |
| 2026-01-16 | 6.220 | 6.500 | 6.200 | 6.500 | 6.500 | 34,353 |
| 2026-01-15 | 6.180 | 6.350 | 6.130 | 6.350 | 6.350 | 39,756 |
| 2026-01-14 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 7,204 |
| 2026-01-13 | 6.300 | 6.300 | 6.150 | 6.250 | 6.250 | 3,522 |
| 2026-01-12 | 6.300 | 6.300 | 6.160 | 6.300 | 6.300 | 6,017 |
| 2026-01-09 | 6.250 | 6.310 | 6.150 | 6.300 | 6.300 | 24,665 |
| 2026-01-08 | 6.300 | 6.310 | 6.110 | 6.300 | 6.300 | 20,804 |
| 2026-01-07 | 6.140 | 6.310 | 6.050 | 6.310 | 6.310 | 6,165 |
| 2026-01-06 | 6.100 | 6.150 | 6.100 | 6.100 | 6.100 | 60,827 |
| 2026-01-05 | 6.000 | 6.150 | 6.000 | 6.060 | 6.060 | 9,970 |
| 2026-01-02 | 6.210 | 6.230 | 6.110 | 6.110 | 6.110 | 18,075 |
| 2025-12-31 | 6.000 | 6.180 | 6.000 | 6.180 | 6.180 | 7,687 |
| 2025-12-30 | 6.200 | 6.200 | 6.000 | 6.150 | 6.150 | 25,033 |
| 2025-12-29 | 6.080 | 6.200 | 6.020 | 6.150 | 6.150 | 8,837 |
| 2025-12-26 | 6.140 | 6.390 | 6.120 | 6.240 | 6.240 | 11,930 |
| 2025-12-24 | 6.010 | 6.210 | 6.000 | 6.100 | 6.100 | 7,285 |
| 2025-12-23 | 6.120 | 6.150 | 6.020 | 6.140 | 6.140 | 212,740 |
| 2025-12-22 | 6.100 | 6.150 | 6.000 | 6.120 | 6.120 | 393,912 |
| 2025-12-19 | 6.200 | 6.290 | 6.000 | 6.100 | 6.100 | 30,773 |
| 2025-12-18 | 6.190 | 6.220 | 6.050 | 6.210 | 6.210 | 215,944 |
| 2025-12-17 | 6.300 | 6.350 | 6.150 | 6.150 | 6.150 | 433,309 |
| 2025-12-16 | 6.300 | 6.400 | 6.210 | 6.350 | 6.350 | 125,300 |
| 2025-12-15 | 6.360 | 6.640 | 6.260 | 6.260 | 6.260 | 41,536 |
| 2025-12-11 | 6.190 | 6.300 | 6.160 | 6.300 | 6.300 | 304,730 |
| 2025-12-10 | 6.360 | 6.380 | 6.120 | 6.250 | 6.250 | 433,380 |
| 2025-12-09 | 6.250 | 6.310 | 6.150 | 6.230 | 6.230 | 273,571 |
| 2025-12-08 | 6.300 | 6.410 | 6.200 | 6.250 | 6.250 | 40,122 |
| 2025-12-05 | 6.310 | 6.460 | 6.200 | 6.390 | 6.390 | 29,322 |
| 2025-12-04 | 6.460 | 6.460 | 6.250 | 6.310 | 6.310 | 30,750 |
| 2025-12-03 | 6.340 | 6.500 | 6.310 | 6.390 | 6.390 | 133,055 |
| 2025-12-02 | 6.460 | 6.540 | 6.330 | 6.470 | 6.470 | 513,365 |
| 2025-12-01 | 6.670 | 6.670 | 6.480 | 6.600 | 6.600 | 32,053 |
| 2025-11-28 | 6.680 | 6.750 | 6.650 | 6.650 | 6.650 | 4,668 |
| 2025-11-27 | 6.700 | 6.790 | 6.700 | 6.710 | 6.710 | 11,863 |
| 2025-11-26 | 6.480 | 6.700 | 6.400 | 6.610 | 6.610 | 1,622,611 |
| 2025-11-25 | 6.300 | 6.600 | 6.300 | 6.600 | 6.600 | 32,701 |
| 2025-11-24 | 6.320 | 6.370 | 6.300 | 6.310 | 6.310 | 116,227 |
| 2025-11-21 | 6.310 | 6.430 | 6.300 | 6.300 | 6.300 | 48,255 |
| 2025-11-20 | 6.590 | 6.750 | 6.300 | 6.300 | 6.300 | 14,094 |
| 2025-11-19 | 6.310 | 6.450 | 6.310 | 6.400 | 6.400 | 7,724 |
| 2025-11-18 | 6.300 | 6.500 | 6.300 | 6.310 | 6.310 | 10,461 |
| 2025-11-14 | 6.300 | 6.500 | 6.300 | 6.300 | 6.300 | 28,227 |
| 2025-11-13 | 6.400 | 6.550 | 6.100 | 6.430 | 6.430 | 96,649 |
| 2025-11-12 | 6.850 | 6.850 | 6.400 | 6.540 | 6.540 | 27,293 |
| 2025-11-11 | 6.840 | 6.920 | 6.270 | 6.850 | 6.850 | 28,186 |
| 2025-11-10 | 6.840 | 7.000 | 6.760 | 6.960 | 6.960 | 450,280 |
| 2025-11-07 | 6.990 | 7.000 | 6.800 | 7.000 | 7.000 | 344,385 |
| 2025-11-06 | 7.000 | 7.000 | 6.810 | 6.900 | 6.900 | 46,384 |
| 2025-11-05 | 6.770 | 7.050 | 6.770 | 7.000 | 7.000 | 220,568 |
| 2025-11-04 | 6.720 | 6.990 | 6.540 | 6.880 | 6.880 | 97,435 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.