Hoteles City Express S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.750 | 5.760 | 5.740 | 5.750 | 5.750 | 4,430 |
| 2026-10-15 | 5.680 | 5.750 | 5.680 | 5.750 | 5.750 | 19,057 |
| 2026-10-14 | 5.700 | 5.830 | 5.570 | 5.800 | 5.800 | 293,240 |
| 2026-10-13 | 5.580 | 5.750 | 5.540 | 5.700 | 5.700 | 189,864 |
| 2026-10-12 | 5.540 | 5.700 | 5.450 | 5.560 | 5.560 | 51,739 |
| 2026-10-09 | 5.600 | 5.650 | 5.410 | 5.550 | 5.550 | 215,888 |
| 2026-10-08 | 5.590 | 5.650 | 5.500 | 5.650 | 5.650 | 43,220 |
| 2026-10-07 | 5.500 | 5.600 | 5.440 | 5.600 | 5.600 | 70,254 |
| 2026-10-06 | 5.550 | 5.590 | 5.430 | 5.500 | 5.500 | 173,325 |
| 2026-10-05 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 9,930 |
| 2026-10-02 | 5.350 | 5.570 | 5.350 | 5.510 | 5.510 | 321,771 |
| 2026-10-01 | 5.550 | 5.550 | 5.360 | 5.450 | 5.450 | 560,498 |
| 2026-09-30 | 5.500 | 5.550 | 5.390 | 5.550 | 5.550 | 81,513 |
| 2026-09-29 | 5.450 | 5.600 | 5.450 | 5.500 | 5.500 | 100,482 |
| 2026-09-28 | 5.290 | 5.500 | 5.250 | 5.370 | 5.370 | 135,934 |
| 2026-09-25 | 5.400 | 5.500 | 5.310 | 5.400 | 5.400 | 108,078 |
| 2026-09-24 | 5.400 | 5.400 | 5.270 | 5.350 | 5.350 | 108,702 |
| 2026-09-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 10,966 |
| 2026-09-22 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 81,171 |
| 2026-09-21 | 5.370 | 5.460 | 5.340 | 5.400 | 5.400 | 20,020 |
| 2026-09-18 | 5.550 | 5.550 | 5.410 | 5.410 | 5.410 | 7,090 |
| 2026-09-17 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 1,026 |
| 2026-09-15 | 5.600 | 5.600 | 5.450 | 5.550 | 5.550 | 12,436 |
| 2026-09-14 | 5.550 | 5.550 | 5.500 | 5.540 | 5.540 | 2,152 |
| 2026-09-11 | 5.600 | 5.600 | 5.400 | 5.500 | 5.500 | 83,539 |
| 2026-09-10 | 5.480 | 5.600 | 5.480 | 5.490 | 5.490 | 13,706 |
| 2026-09-09 | 5.610 | 5.640 | 5.520 | 5.600 | 5.600 | 5,607 |
| 2026-09-08 | 5.740 | 5.740 | 5.470 | 5.600 | 5.600 | 142,515 |
| 2026-09-07 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 1,752 |
| 2026-09-04 | 5.560 | 5.640 | 5.500 | 5.640 | 5.640 | 4,992 |
| 2026-09-03 | 5.690 | 5.690 | 5.600 | 5.650 | 5.650 | 5,060 |
| 2026-09-02 | 5.630 | 5.700 | 5.490 | 5.650 | 5.650 | 249,824 |
| 2026-09-01 | 5.600 | 5.680 | 5.460 | 5.640 | 5.640 | 19,636 |
| 2026-08-31 | 5.570 | 5.580 | 5.570 | 5.580 | 5.580 | 5,109 |
| 2026-08-28 | 5.700 | 5.700 | 5.650 | 5.700 | 5.700 | 11,249 |
| 2026-08-27 | 5.600 | 5.650 | 5.560 | 5.650 | 5.650 | 279,745 |
| 2026-08-26 | 5.650 | 5.650 | 5.510 | 5.650 | 5.650 | 73,802 |
| 2026-08-25 | 5.600 | 5.650 | 5.600 | 5.620 | 5.620 | 6,684 |
| 2026-08-24 | 5.540 | 5.600 | 5.540 | 5.550 | 5.550 | 314,020 |
| 2026-08-21 | 5.510 | 5.750 | 5.450 | 5.630 | 5.630 | 183,278 |
| 2026-08-20 | 5.790 | 5.870 | 5.510 | 5.510 | 5.510 | 17,054 |
| 2026-08-19 | 5.920 | 5.920 | 5.640 | 5.650 | 5.650 | 25,364 |
| 2026-08-18 | 5.920 | 6.000 | 5.900 | 5.900 | 5.900 | 69,351 |
| 2026-08-17 | 6.000 | 6.000 | 5.900 | 5.960 | 5.960 | 56,336 |
| 2026-08-14 | 5.990 | 6.000 | 5.900 | 6.000 | 6.000 | 60,439 |
| 2026-08-13 | 5.970 | 5.970 | 5.900 | 5.940 | 5.940 | 202,500 |
| 2026-08-12 | 5.960 | 6.000 | 5.830 | 6.000 | 6.000 | 48,603 |
| 2026-08-11 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 65,370 |
| 2026-08-10 | 5.930 | 6.000 | 5.630 | 5.900 | 5.900 | 70,994 |
| 2026-08-07 | 5.990 | 6.000 | 5.900 | 5.950 | 5.950 | 151,567 |
| 2026-08-06 | 5.810 | 6.000 | 5.810 | 5.990 | 5.990 | 110,835 |
| 2026-08-05 | 5.900 | 5.910 | 5.860 | 5.900 | 5.900 | 15,201 |
| 2026-08-04 | 5.750 | 5.960 | 5.640 | 5.900 | 5.900 | 175,668 |
| 2026-08-03 | 5.700 | 5.790 | 5.500 | 5.750 | 5.750 | 579,357 |
| 2026-07-31 | 5.750 | 5.780 | 5.460 | 5.700 | 5.700 | 29,095 |
| 2026-07-30 | 5.880 | 5.900 | 5.750 | 5.750 | 5.750 | 82,950 |
| 2026-07-29 | 5.950 | 6.010 | 5.410 | 5.770 | 5.770 | 138,169 |
| 2026-07-28 | 5.480 | 6.100 | 5.390 | 6.000 | 6.000 | 36,901 |
| 2026-07-27 | 5.460 | 5.610 | 5.370 | 5.610 | 5.610 | 22,298 |
| 2026-07-24 | 5.600 | 5.600 | 5.400 | 5.460 | 5.460 | 21,198 |
Page 1 of 2 · 64 trading daysOlder →
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.