Hong Kong Exchanges and Clearing Limited (FRA:HK2C)
Germany · Delayed Price · Currency is EUR 44.89
-0.08 (-0.18%)
At close: Apr 23, 2026
FRA:HK2C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | - | -0.18% | - |
| Apr 22, 2026 | 45.11 | 45.11 | 44.97 | 44.97 | 44.97 | -0.88% | 375 |
| Apr 21, 2026 | 45.13 | 45.37 | 45.13 | 45.37 | 45.37 | 1.70% | 143 |
| Apr 20, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 1.24% | - |
| Apr 17, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.42% | - |
| Apr 16, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -0.66% | - |
| Apr 15, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.39% | - |
| Apr 14, 2026 | 44.06 | 44.72 | 44.06 | 44.72 | 44.72 | 0.42% | 210 |
| Apr 13, 2026 | 43.92 | 44.54 | 43.92 | 44.54 | 44.54 | -0.21% | 393 |
| Apr 10, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.35% | - |
| Apr 9, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -1.13% | - |
| Apr 8, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 3.01% | - |
| Apr 7, 2026 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 0.54% | - |
| Apr 2, 2026 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | -1.65% | - |
| Apr 1, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 3.10% | - |
| Mar 31, 2026 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 1.59% | - |
| Mar 30, 2026 | 42.09 | 42.17 | 42.09 | 42.17 | 42.17 | -2.40% | 300 |
| Mar 27, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.01% | - |
| Mar 26, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.77% | - |
| Mar 25, 2026 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 1.69% | - |
| Mar 24, 2026 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | 1.33% | - |
| Mar 23, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -3.69% | - |
| Mar 20, 2026 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -0.81% | 4 |
| Mar 19, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -0.75% | - |
| Mar 18, 2026 | 44.55 | 44.56 | 44.55 | 44.56 | 44.56 | -0.70% | 66 |
| Mar 17, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.76% | - |
| Mar 16, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 1.61% | - |
| Mar 13, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -0.76% | - |
| Mar 12, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.26% | - |
| Mar 11, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -1.15% | - |
| Mar 10, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 44.77 | 1.51% | - |
| Mar 9, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.11 | -1.72% | - |
| Mar 6, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.88 | 1.66% | - |
| Mar 5, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.14 | 1.63% | - |
| Mar 4, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | 43.44 | -1.63% | - |
| Mar 3, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.15 | 0.88% | - |
| Mar 2, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 43.77 | -1.50% | - |
| Feb 27, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 44.43 | 1.83% | - |
| Feb 26, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 43.64 | -0.30% | - |
| Feb 25, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 43.77 | -0.41% | - |
| Feb 24, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 43.95 | -0.59% | - |
| Feb 23, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.21 | -0.86% | - |
| Feb 20, 2026 | 44.19 | 45.31 | 44.19 | 45.31 | 44.60 | 1.14% | 625 |
| Feb 19, 2026 | 44.65 | 44.80 | 44.65 | 44.80 | 44.10 | 0.84% | 1,393 |
| Feb 18, 2026 | 43.89 | 44.43 | 43.89 | 44.43 | 43.73 | 1.24% | 400 |
| Feb 17, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | 43.19 | -1.17% | - |
| Feb 16, 2026 | 43.86 | 44.40 | 43.86 | 44.40 | 43.70 | 2.39% | 200 |
| Feb 13, 2026 | 43.60 | 43.60 | 43.37 | 43.37 | 42.68 | -2.14% | 300 |
| Feb 12, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 43.62 | -0.91% | - |
| Feb 11, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.02 | 0.43% | - |