Hong Kong Exchanges and Clearing Limited (FRA:HK2C)
Germany · Delayed Price · Currency is EUR 45.31
+0.51 (1.14%)
At close: Feb 20, 2026
FRA:HK2C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 44.19 | 45.31 | 44.19 | 45.31 | 45.31 | 1.14% | 625 |
| Feb 19, 2026 | 44.65 | 44.80 | 44.65 | 44.80 | 44.80 | 0.84% | 1,393 |
| Feb 18, 2026 | 43.89 | 44.43 | 43.89 | 44.43 | 44.43 | 1.24% | 400 |
| Feb 17, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -1.17% | - |
| Feb 16, 2026 | 43.86 | 44.40 | 43.86 | 44.40 | 44.40 | 2.39% | 200 |
| Feb 13, 2026 | 43.60 | 43.60 | 43.37 | 43.37 | 43.37 | -2.14% | 300 |
| Feb 12, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.91% | - |
| Feb 11, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0.43% | - |
| Feb 10, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.89% | - |
| Feb 9, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 2.08% | - |
| Feb 6, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -1.07% | - |
| Feb 5, 2026 | 44.54 | 44.54 | 44.49 | 44.49 | 44.49 | -1.98% | 45 |
| Feb 4, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.24% | - |
| Feb 3, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -2.84% | - |
| Feb 2, 2026 | 45.30 | 46.83 | 45.30 | 46.83 | 46.83 | 0.57% | 140 |
| Jan 30, 2026 | 46.55 | 46.57 | 46.55 | 46.57 | 46.57 | -1.08% | 60 |
| Jan 29, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.26% | - |
| Jan 28, 2026 | 46.63 | 47.20 | 46.63 | 47.20 | 47.20 | 2.23% | 20 |
| Jan 27, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 1.52% | - |
| Jan 26, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -0.49% | - |
| Jan 23, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -3.33% | - |
| Jan 22, 2026 | 46.47 | 47.28 | 46.47 | 47.28 | 47.28 | 1.96% | 600 |
| Jan 21, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 0.15% | - |
| Jan 20, 2026 | 46.65 | 46.65 | 46.30 | 46.30 | 46.30 | -3.54% | 95 |
| Jan 19, 2026 | 47.23 | 48.00 | 47.23 | 48.00 | 48.00 | -0.07% | 115 |
| Jan 16, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.19% | - |
| Jan 15, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.27% | 1 |
| Jan 14, 2026 | 47.41 | 48.08 | 47.41 | 48.08 | 48.08 | 1.42% | 470 |
| Jan 13, 2026 | 46.99 | 47.40 | 46.99 | 47.40 | 47.40 | 2.06% | 677 |
| Jan 12, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -0.17% | - |
| Jan 9, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.51% | - |
| Jan 8, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -1.25% | - |
| Jan 7, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.01% | - |
| Jan 6, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 2.30% | - |
| Jan 5, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 1.79% | - |
| Jan 2, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 1.26% | - |
| Dec 30, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -1.58% | - |
| Dec 29, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 1.55% | 5 |
| Dec 23, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.47% | - |
| Dec 22, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.12% | - |
| Dec 19, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 1.71% | - |
| Dec 18, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 0.43% | - |
| Dec 17, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.66% | - |
| Dec 16, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | -1.99% | - |
| Dec 15, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | -0.08% | - |
| Dec 12, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 0.20% | - |
| Dec 11, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | -2.09% | - |
| Dec 10, 2025 | 44.05 | 44.88 | 44.05 | 44.88 | 44.88 | 1.98% | 340 |
| Dec 9, 2025 | 44.06 | 44.06 | 44.01 | 44.01 | 44.01 | -1.02% | 115 |
| Dec 8, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.63% | - |