Hong Kong Exchanges and Clearing Limited (FRA:HK2C)
Germany · Delayed Price · Currency is EUR 45.87
-0.06 (-0.13%)
At close: Dec 1, 2025
FRA:HK2C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | - | -1.36% | - |
| Nov 28, 2025 | 45.40 | 45.93 | 45.40 | 45.93 | 45.93 | 1.01% | 22 |
| Nov 27, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -0.76% | - |
| Nov 26, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -0.64% | - |
| Nov 25, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -0.08% | - |
| Nov 24, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 1.82% | - |
| Nov 21, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -1.88% | - |
| Nov 20, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.66% | - |
| Nov 19, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 0.39% | - |
| Nov 18, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -1.00% | - |
| Nov 17, 2025 | 46.39 | 46.39 | 46.17 | 46.17 | 46.17 | -1.57% | 400 |
| Nov 14, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -2.46% | - |
| Nov 13, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -2.85% | - |
| Nov 12, 2025 | 48.76 | 49.50 | 48.76 | 49.50 | 49.50 | 1.54% | 600 |
| Nov 11, 2025 | 47.91 | 48.75 | 47.91 | 48.75 | 48.75 | 0.92% | 3 |
| Nov 10, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 1.60% | - |
| Nov 7, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -1.18% | - |
| Nov 6, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.76% | - |
| Nov 5, 2025 | 47.16 | 47.75 | 47.16 | 47.75 | 47.75 | 1.06% | 46 |
| Nov 4, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.44% | - |
| Nov 3, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.86% | 1 |
| Oct 31, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -1.84% | - |
| Oct 30, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 0.88% | 1 |
| Oct 29, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -1.34% | - |
| Oct 28, 2025 | 47.42 | 48.16 | 47.42 | 48.16 | 48.16 | 0.85% | 211 |
| Oct 27, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 2.35% | - |
| Oct 24, 2025 | 47.00 | 47.00 | 46.66 | 46.66 | 46.66 | -1.14% | 511 |
| Oct 23, 2025 | 46.34 | 47.20 | 46.34 | 47.20 | 47.20 | -0.25% | 107 |
| Oct 22, 2025 | 46.68 | 47.32 | 46.68 | 47.32 | 47.32 | -2.22% | 128 |
| Oct 21, 2025 | 47.70 | 48.40 | 47.70 | 48.40 | 48.40 | 3.60% | 427 |
| Oct 20, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 2.93% | - |
| Oct 17, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -2.26% | - |
| Oct 16, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -1.67% | - |
| Oct 15, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 1.49% | - |
| Oct 14, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -1.20% | - |
| Oct 13, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.34% | - |
| Oct 10, 2025 | 49.33 | 49.97 | 47.26 | 47.26 | 47.26 | -5.68% | 264 |
| Oct 9, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 2.81% | - |
| Oct 8, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -1.75% | - |
| Oct 7, 2025 | 49.04 | 49.60 | 49.04 | 49.60 | 49.60 | 1.33% | 164 |
| Oct 6, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.11% | - |
| Oct 3, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.71% | - |
| Oct 2, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 2.53% | - |
| Oct 1, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.20% | - |
| Sep 30, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.39% | - |
| Sep 29, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 2.48% | - |
| Sep 26, 2025 | 47.51 | 47.51 | 46.96 | 46.96 | 46.96 | -1.85% | 2 |
| Sep 25, 2025 | 47.52 | 47.85 | 47.52 | 47.85 | 47.85 | 0.49% | 425 |
| Sep 24, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 0.08% | - |
| Sep 23, 2025 | 47.11 | 47.57 | 47.11 | 47.57 | 47.57 | -1.13% | 21 |