Hong Kong Exchanges and Clearing Limited (FRA:HK2C)
Germany · Delayed Price · Currency is EUR 47.20
-0.12 (-0.25%)
At close: Oct 23, 2025
FRA:HK2C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.07% | - |
| Sep 19, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.55% | - |
| Sep 18, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -1.87% | - |
| Sep 17, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.39% | - |
| Sep 16, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.88% | - |
| Sep 15, 2025 | 48.91 | 49.59 | 48.91 | 49.59 | 49.59 | 1.51% | 100 |
| Sep 12, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.80% | - |
| Sep 11, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.66% | - |
| Sep 10, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 2.61% | - |
| Sep 9, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.82% | - |
| Sep 8, 2025 | 47.58 | 47.93 | 47.58 | 47.93 | 47.93 | 0.91% | 200 |
| Sep 5, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.18% | - |
| Sep 4, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -0.75% | - |
| Sep 3, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -2.22% | - |
| Sep 2, 2025 | 48.26 | 48.86 | 48.26 | 48.86 | 48.86 | -1.26% | 175 |
| Sep 1, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 48.83 | -0.17% | - |
| Aug 29, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 48.91 | 1.08% | - |
| Aug 28, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 48.39 | -1.73% | - |
| Aug 27, 2025 | 49.35 | 49.92 | 49.35 | 49.91 | 49.24 | -1.57% | 79 |
| Aug 26, 2025 | 50.47 | 50.71 | 50.47 | 50.70 | 50.03 | 0.94% | 599 |
| Aug 25, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 49.56 | 2.47% | - |
| Aug 22, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 48.37 | 1.30% | - |
| Aug 21, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 47.75 | -0.04% | - |
| Aug 20, 2025 | 48.13 | 48.41 | 48.13 | 48.41 | 47.77 | 1.25% | 200 |
| Aug 19, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.18 | -0.35% | - |
| Aug 18, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.34 | 0.22% | - |
| Aug 15, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.24 | 0.04% | - |