Hoteles City Express S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.630 | 6.990 | 6.500 | 6.620 | 6.620 | 152,450 |
| 2025-10-31 | 6.730 | 6.800 | 6.500 | 6.720 | 6.720 | 210,982 |
| 2025-10-30 | 6.360 | 7.240 | 6.360 | 6.730 | 6.730 | 429,630 |
| 2025-10-29 | 5.770 | 6.360 | 5.770 | 6.360 | 6.360 | 463,159 |
| 2025-10-28 | 5.580 | 5.850 | 5.420 | 5.850 | 5.850 | 323,939 |
| 2025-10-27 | 5.530 | 5.550 | 5.440 | 5.550 | 5.550 | 100,543 |
| 2025-10-24 | 5.450 | 5.650 | 5.400 | 5.650 | 5.650 | 61,181 |
| 2025-10-23 | 5.500 | 5.500 | 5.310 | 5.390 | 5.390 | 21,019 |
| 2025-10-22 | 5.370 | 5.400 | 5.250 | 5.400 | 5.400 | 84,912 |
| 2025-10-21 | 5.290 | 5.500 | 5.260 | 5.460 | 5.460 | 143,603 |
| 2025-10-20 | 5.140 | 5.380 | 5.080 | 5.300 | 5.300 | 524,451 |
| 2025-10-17 | 5.140 | 5.140 | 5.000 | 5.090 | 5.090 | 19,664 |
| 2025-10-16 | 5.200 | 5.200 | 5.080 | 5.080 | 5.080 | 15,895 |
| 2025-10-15 | 5.190 | 5.200 | 5.000 | 5.200 | 5.200 | 89,738 |
| 2025-10-14 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 159,317 |
| 2025-10-13 | 5.050 | 5.160 | 5.050 | 5.100 | 5.100 | 120,040 |
| 2025-10-10 | 5.050 | 5.060 | 4.950 | 5.050 | 5.050 | 56,720 |
| 2025-10-09 | 5.130 | 5.130 | 5.000 | 5.100 | 5.100 | 37,284 |
| 2025-10-08 | 4.980 | 5.150 | 4.920 | 5.150 | 5.150 | 32,109 |
| 2025-10-07 | 5.000 | 5.000 | 4.920 | 4.940 | 4.940 | 9,226 |
| 2025-10-06 | 4.940 | 5.000 | 4.910 | 4.930 | 4.930 | 57,606 |
| 2025-10-03 | 4.950 | 5.120 | 4.900 | 4.900 | 4.900 | 30,307 |
| 2025-10-02 | 5.030 | 5.100 | 4.970 | 5.050 | 5.050 | 46,469 |
| 2025-10-01 | 5.030 | 5.070 | 4.880 | 5.000 | 5.000 | 181,460 |
| 2025-09-30 | 4.960 | 5.030 | 4.870 | 5.030 | 5.030 | 308,629 |
| 2025-09-29 | 4.990 | 5.060 | 4.870 | 5.030 | 5.030 | 86,144 |
| 2025-09-26 | 4.870 | 5.000 | 4.870 | 4.990 | 4.990 | 215,100 |
| 2025-09-25 | 4.940 | 5.000 | 4.850 | 5.000 | 5.000 | 29,102 |
| 2025-09-24 | 4.900 | 4.950 | 4.870 | 4.950 | 4.950 | 15,858 |
| 2025-09-23 | 4.910 | 4.920 | 4.850 | 4.850 | 4.850 | 100,792 |
| 2025-09-22 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 8,730 |
| 2025-09-19 | 4.900 | 4.920 | 4.870 | 4.900 | 4.900 | 10,116 |
| 2025-09-18 | 4.880 | 4.920 | 4.870 | 4.900 | 4.900 | 149,312 |
| 2025-09-17 | 4.840 | 4.900 | 4.830 | 4.880 | 4.880 | 22,941 |
| 2025-09-15 | 4.900 | 4.940 | 4.800 | 4.920 | 4.920 | 49,079 |
| 2025-09-12 | 4.780 | 4.990 | 4.700 | 4.880 | 4.880 | 15,962 |
| 2025-09-11 | 4.950 | 4.980 | 4.850 | 4.930 | 4.930 | 16,376 |
| 2025-09-10 | 4.900 | 4.950 | 4.870 | 4.950 | 4.950 | 28,083 |
| 2025-09-09 | 4.800 | 4.920 | 4.750 | 4.920 | 4.920 | 147,292 |
| 2025-09-08 | 4.860 | 4.950 | 4.850 | 4.900 | 4.900 | 62,772 |
| 2025-09-05 | 4.930 | 4.980 | 4.860 | 4.980 | 4.980 | 13,312 |
| 2025-09-04 | 4.950 | 4.950 | 4.860 | 4.910 | 4.910 | 30,822 |
| 2025-09-03 | 4.910 | 4.910 | 4.810 | 4.870 | 4.870 | 24,918 |
| 2025-09-02 | 4.900 | 4.950 | 4.850 | 4.850 | 4.850 | 59,636 |
| 2025-09-01 | 4.970 | 4.970 | 4.830 | 4.870 | 4.870 | 30,144 |
| 2025-08-29 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 21,742 |
| 2025-08-28 | 4.850 | 4.940 | 4.850 | 4.940 | 4.940 | 120,486 |
| 2025-08-27 | 4.860 | 4.910 | 4.780 | 4.910 | 4.910 | 83,031 |
| 2025-08-26 | 4.920 | 4.950 | 4.870 | 4.870 | 4.870 | 40,145 |
| 2025-08-25 | 4.930 | 4.950 | 4.800 | 4.850 | 4.850 | 79,733 |
| 2025-08-22 | 4.900 | 4.950 | 4.850 | 4.900 | 4.900 | 99,864 |
| 2025-08-21 | 4.870 | 4.890 | 4.850 | 4.890 | 4.890 | 247,496 |
| 2025-08-20 | 4.850 | 4.870 | 4.840 | 4.850 | 4.850 | 83,522 |
| 2025-08-19 | 4.870 | 4.890 | 4.850 | 4.880 | 4.880 | 72,331 |
| 2025-08-18 | 4.890 | 4.900 | 4.850 | 4.850 | 4.850 | 35,680 |
| 2025-08-15 | 4.870 | 4.900 | 4.800 | 4.800 | 4.800 | 93,470 |
| 2025-08-14 | 4.870 | 4.870 | 4.850 | 4.850 | 4.850 | 336,192 |
| 2025-08-13 | 4.960 | 4.960 | 4.820 | 4.820 | 4.820 | 47,095 |
| 2025-08-12 | 4.770 | 4.970 | 4.760 | 4.950 | 4.950 | 197,061 |
| 2025-08-11 | 4.810 | 4.890 | 4.500 | 4.890 | 4.890 | 285,830 |
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.