Hoteles City Express S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.800 | 4.850 | 4.750 | 4.790 | 4.790 | 67,840 |
| 2025-08-07 | 4.680 | 4.790 | 4.680 | 4.780 | 4.780 | 36,280 |
| 2025-08-06 | 4.700 | 4.780 | 4.700 | 4.780 | 4.780 | 72,197 |
| 2025-08-05 | 4.700 | 4.850 | 4.700 | 4.750 | 4.750 | 140,751 |
| 2025-08-04 | 4.800 | 4.800 | 4.740 | 4.750 | 4.750 | 25,142 |
| 2025-08-01 | 4.690 | 4.810 | 4.690 | 4.790 | 4.790 | 60,452 |
| 2025-07-31 | 4.800 | 4.900 | 4.700 | 4.790 | 4.790 | 106,927 |
| 2025-07-30 | 4.700 | 4.810 | 4.650 | 4.800 | 4.800 | 90,482 |
| 2025-07-29 | 4.800 | 4.900 | 4.700 | 4.760 | 4.760 | 455,089 |
| 2025-07-28 | 4.750 | 4.800 | 4.720 | 4.800 | 4.800 | 144,783 |
| 2025-07-25 | 4.800 | 4.800 | 4.750 | 4.750 | 4.750 | 42,178 |
| 2025-07-24 | 4.800 | 4.800 | 4.750 | 4.800 | 4.800 | 67,059 |
| 2025-07-23 | 4.800 | 4.800 | 4.700 | 4.800 | 4.800 | 230,486 |
| 2025-07-22 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 583,729 |
| 2025-07-21 | 4.750 | 4.800 | 4.700 | 4.800 | 4.800 | 283,611 |
| 2025-07-18 | 4.830 | 4.830 | 4.700 | 4.750 | 4.750 | 506,327 |
| 2025-07-17 | 4.750 | 4.810 | 4.690 | 4.800 | 4.800 | 521,205 |
| 2025-07-16 | 4.600 | 4.800 | 4.600 | 4.780 | 4.780 | 329,496 |
| 2025-07-15 | 4.510 | 4.610 | 4.470 | 4.600 | 4.600 | 68,774 |
| 2025-07-14 | 4.650 | 4.690 | 4.580 | 4.580 | 4.580 | 9,714 |
| 2025-07-11 | 4.690 | 4.700 | 4.640 | 4.650 | 4.650 | 27,090 |
| 2025-07-10 | 4.810 | 4.810 | 4.650 | 4.680 | 4.680 | 22,055 |
| 2025-07-09 | 4.700 | 4.810 | 4.620 | 4.800 | 4.800 | 32,941 |
| 2025-07-08 | 4.750 | 4.750 | 4.660 | 4.690 | 4.690 | 15,594 |
| 2025-07-07 | 4.760 | 4.800 | 4.650 | 4.660 | 4.660 | 20,366 |
| 2025-07-04 | 4.650 | 4.770 | 4.640 | 4.760 | 4.760 | 39,849 |
| 2025-07-03 | 4.750 | 4.920 | 4.580 | 4.650 | 4.650 | 216,858 |
| 2025-07-02 | 4.500 | 4.700 | 4.470 | 4.680 | 4.680 | 118,369 |
| 2025-07-01 | 4.470 | 4.600 | 4.350 | 4.600 | 4.600 | 227,041 |
| 2025-06-30 | 4.420 | 4.500 | 4.250 | 4.450 | 4.450 | 76,422 |
| 2025-06-27 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 15,559 |
| 2025-06-26 | 4.490 | 4.490 | 4.400 | 4.450 | 4.450 | 24,421 |
| 2025-06-25 | 4.410 | 4.590 | 4.410 | 4.480 | 4.480 | 5,232 |
| 2025-06-24 | 4.460 | 4.500 | 4.370 | 4.500 | 4.500 | 14,231 |
| 2025-06-23 | 4.520 | 4.520 | 4.320 | 4.500 | 4.500 | 4,280 |
| 2025-06-20 | 4.530 | 4.650 | 4.420 | 4.510 | 4.510 | 12,662 |
| 2025-06-19 | 4.590 | 4.600 | 4.410 | 4.430 | 4.430 | 2,598 |
| 2025-06-18 | 4.600 | 4.640 | 4.510 | 4.640 | 4.640 | 2,764 |
| 2025-06-17 | 4.650 | 4.670 | 4.400 | 4.530 | 4.530 | 15,756 |
| 2025-06-16 | 4.430 | 4.680 | 4.400 | 4.680 | 4.680 | 62,484 |
| 2025-06-13 | 4.500 | 4.500 | 4.260 | 4.480 | 4.480 | 36,130 |
| 2025-06-12 | 4.420 | 4.570 | 4.420 | 4.500 | 4.500 | 57,762 |
| 2025-06-11 | 4.640 | 4.740 | 4.400 | 4.500 | 4.500 | 426,350 |
| 2025-06-10 | 4.700 | 4.700 | 4.630 | 4.690 | 4.690 | 18,176 |
| 2025-06-09 | 4.680 | 4.700 | 4.580 | 4.700 | 4.700 | 18,200 |
| 2025-06-06 | 4.680 | 4.750 | 4.610 | 4.700 | 4.700 | 48,150 |
| 2025-06-05 | 4.610 | 4.680 | 4.600 | 4.660 | 4.660 | 72,552 |
| 2025-06-04 | 4.570 | 4.740 | 4.550 | 4.600 | 4.600 | 88,639 |
| 2025-06-03 | 4.410 | 4.600 | 4.390 | 4.510 | 4.510 | 139,057 |
| 2025-06-02 | 4.190 | 4.550 | 4.170 | 4.510 | 4.510 | 523,462 |
| 2025-05-30 | 4.210 | 4.330 | 4.100 | 4.100 | 4.100 | 102,588 |
| 2025-05-29 | 4.120 | 4.320 | 4.050 | 4.220 | 4.220 | 222,025 |
| 2025-05-28 | 4.050 | 4.130 | 4.000 | 4.130 | 4.130 | 121,076 |
| 2025-05-27 | 3.980 | 4.030 | 3.920 | 3.960 | 3.960 | 637,647 |
| 2025-05-26 | 4.080 | 4.080 | 3.960 | 3.980 | 3.980 | 303,279 |
| 2025-05-23 | 4.050 | 4.050 | 3.960 | 4.000 | 4.000 | 564,666 |
| 2025-05-22 | 4.150 | 4.150 | 4.030 | 4.050 | 4.050 | 274,382 |
| 2025-05-21 | 4.130 | 4.160 | 4.110 | 4.130 | 4.130 | 251,551 |
| 2025-05-20 | 4.150 | 4.200 | 4.130 | 4.180 | 4.180 | 595,527 |
| 2025-05-19 | 4.210 | 4.260 | 4.140 | 4.150 | 4.150 | 470,810 |
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.