Hong Kong Exchanges and Clearing Limited (HKXCF)
OTCMKTS
· Delayed Price · Currency is USD
39.68
+1.92 (5.08%)
Nov 19, 2024, 4:00 PM EST
HKXCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -5.04% | 1,379 |
| Nov 19, 2024 | 36.90 | 39.68 | 36.90 | 39.68 | 39.68 | 5.09% | 7,281 |
| Nov 18, 2024 | 37.48 | 39.12 | 37.30 | 37.76 | 37.76 | -3.88% | 4,140 |
| Nov 15, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -2.22% | 605 |
| Nov 14, 2024 | 38.13 | 40.17 | 38.13 | 40.17 | 40.17 | 2.74% | 951 |
| Nov 13, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - | 264 |
| Nov 12, 2024 | 39.10 | 41.20 | 39.10 | 39.10 | 39.10 | -7.13% | 806 |
| Nov 11, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -0.47% | 428 |
| Nov 8, 2024 | 44.64 | 44.64 | 42.30 | 42.30 | 42.30 | -3.03% | 2,297 |
| Nov 7, 2024 | 43.62 | 44.32 | 43.62 | 43.62 | 43.62 | 0.02% | 2,293 |
| Nov 6, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - | 260 |
| Nov 5, 2024 | 43.61 | 43.61 | 41.39 | 43.61 | 43.61 | 9.88% | 843 |
| Nov 4, 2024 | 41.31 | 41.31 | 39.69 | 39.69 | 39.69 | 3.39% | 594 |
| Nov 1, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - | 413 |
| Oct 31, 2024 | 40.01 | 40.01 | 38.39 | 38.39 | 38.39 | -6.45% | 1,140 |
| Oct 30, 2024 | 39.80 | 41.04 | 39.80 | 41.04 | 41.04 | 3.11% | 702 |
| Oct 29, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.30% | 550 |
| Oct 28, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - | 115 |
| Oct 25, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -4.04% | 407 |
| Oct 24, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - | 455 |
| Oct 23, 2024 | 41.31 | 41.35 | 41.31 | 41.35 | 41.35 | -1.06% | 855 |
| Oct 22, 2024 | 39.70 | 41.79 | 39.70 | 41.79 | 41.79 | -0.11% | 1,354 |
| Oct 21, 2024 | 41.76 | 41.84 | 39.65 | 41.84 | 41.84 | -1.44% | 1,378 |
| Oct 18, 2024 | 40.28 | 42.45 | 40.28 | 42.45 | 42.45 | 10.86% | 1,430 |
| Oct 17, 2024 | 39.85 | 39.85 | 38.29 | 38.29 | 38.29 | -3.33% | 662 |
| Oct 16, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - | 210 |
| Oct 15, 2024 | 40.17 | 40.17 | 39.61 | 39.61 | 39.61 | -2.45% | 1,235 |
| Oct 14, 2024 | 42.74 | 42.74 | 40.61 | 40.61 | 40.61 | -8.51% | 3,777 |
| Oct 11, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 1.16% | 1,304 |
| Oct 10, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 7.59% | 625 |
| Oct 9, 2024 | 40.85 | 40.85 | 40.78 | 40.78 | 40.78 | -19.73% | 1,458 |
| Oct 8, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | 322 |
| Oct 7, 2024 | 48.85 | 51.22 | 48.50 | 50.80 | 50.80 | 3.67% | 17,342 |
| Oct 4, 2024 | 49.90 | 50.00 | 47.80 | 49.00 | 49.00 | 3.27% | 1,296 |
| Oct 3, 2024 | 45.80 | 47.45 | 45.80 | 47.45 | 47.45 | 1.59% | 838 |
| Oct 2, 2024 | 47.65 | 47.84 | 46.71 | 46.71 | 46.71 | 10.73% | 5,591 |
| Oct 1, 2024 | 42.09 | 42.18 | 40.64 | 42.18 | 42.18 | 3.77% | 1,903 |
| Sep 30, 2024 | 41.60 | 41.60 | 40.65 | 40.65 | 40.65 | 2.01% | 5,811 |
| Sep 27, 2024 | 38.50 | 39.85 | 38.50 | 39.85 | 39.85 | 8.73% | 5,895 |
| Sep 26, 2024 | 35.80 | 37.00 | 35.80 | 36.65 | 36.65 | 5.47% | 5,249 |
| Sep 25, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | 175 |
| Sep 24, 2024 | 34.25 | 34.75 | 34.25 | 34.75 | 34.75 | 17.85% | 2,823 |
| Sep 23, 2024 | 31.00 | 31.16 | 29.49 | 29.49 | 29.49 | -0.52% | 1,102 |
| Sep 20, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -3.73% | 930 |
| Sep 19, 2024 | 29.00 | 30.79 | 28.61 | 30.79 | 30.79 | 6.61% | 103,058 |
| Sep 18, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - | 198 |
| Sep 17, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 4.30% | 5,381 |
| Sep 16, 2024 | 27.69 | 28.56 | 27.69 | 27.69 | 27.69 | -3.47% | 1,733 |
| Sep 13, 2024 | 27.74 | 28.77 | 27.74 | 28.68 | 28.68 | 0.60% | 13,079 |
| Sep 12, 2024 | 27.42 | 28.51 | 27.07 | 28.51 | 28.51 | - | 4,260 |
| Sep 11, 2024 | 27.42 | 28.51 | 27.42 | 28.51 | 28.51 | 2.31% | 865 |
| Sep 10, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -6.00% | 1,489 |
| Sep 9, 2024 | 29.65 | 29.65 | 29.33 | 29.65 | 29.65 | 5.63% | 4,419 |
| Sep 6, 2024 | 29.36 | 29.36 | 28.07 | 28.07 | 28.07 | -0.85% | 2,054 |
| Sep 5, 2024 | 29.56 | 29.56 | 28.31 | 28.31 | 28.31 | 0.18% | 2,391 |
| Sep 4, 2024 | 28.26 | 29.60 | 28.26 | 28.26 | 28.26 | -5.80% | 1,016 |
| Sep 3, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.99% | 1,376 |
| Aug 30, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.75 | - | 237 |
| Aug 29, 2024 | 31.29 | 31.29 | 29.31 | 30.30 | 29.75 | 5.94% | 7,278 |
| Aug 28, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.08 | -8.16% | 528 |
| Aug 27, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.57 | - | 256 |
| Aug 26, 2024 | 31.14 | 31.14 | 29.16 | 31.14 | 30.57 | 8.96% | 1,156 |
| Aug 23, 2024 | 30.92 | 30.92 | 28.58 | 28.58 | 28.06 | -7.57% | 2,028 |
| Aug 22, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.35 | 1.90% | 1,567 |
| Aug 21, 2024 | 28.45 | 30.34 | 27.70 | 30.34 | 29.79 | -1.46% | 4,079 |
| Aug 20, 2024 | 28.81 | 30.79 | 28.81 | 30.79 | 30.23 | -0.16% | 3,563 |
| Aug 19, 2024 | 30.84 | 30.84 | 28.86 | 30.84 | 30.28 | 4.37% | 4,466 |
| Aug 16, 2024 | 28.41 | 30.69 | 28.41 | 29.55 | 29.01 | 4.12% | 1,605 |
| Aug 15, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 27.86 | -5.65% | 435 |
| Aug 14, 2024 | 28.52 | 30.08 | 28.52 | 30.08 | 29.53 | 3.95% | 612 |
| Aug 13, 2024 | 29.02 | 29.65 | 28.94 | 28.94 | 28.41 | -4.59% | 8,392 |
| Aug 12, 2024 | 29.07 | 30.33 | 29.07 | 30.33 | 29.78 | 3.16% | 425 |
| Aug 9, 2024 | 28.81 | 29.40 | 28.81 | 29.40 | 28.86 | 1.03% | 1,475 |
| Aug 8, 2024 | 30.15 | 30.15 | 29.10 | 29.10 | 28.57 | -3.80% | 884 |
| Aug 7, 2024 | 29.20 | 30.27 | 29.05 | 30.25 | 29.70 | 5.77% | 3,389 |
| Aug 6, 2024 | 30.77 | 30.77 | 28.38 | 28.60 | 28.08 | -0.03% | 7,050 |
| Aug 5, 2024 | 28.21 | 28.61 | 28.21 | 28.61 | 28.09 | -4.51% | 1,506 |
| Aug 2, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.41 | -0.93% | 1,479 |
| Aug 1, 2024 | 29.31 | 30.24 | 29.08 | 30.24 | 29.69 | -0.40% | 1,572 |
| Jul 31, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.81 | 0.26% | 567 |
| Jul 30, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 29.73 | - | 487 |
| Jul 29, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 29.73 | 0.53% | 550 |
| Jul 26, 2024 | 29.28 | 30.12 | 29.28 | 30.12 | 29.57 | 3.26% | 971 |
| Jul 25, 2024 | 29.18 | 29.45 | 29.17 | 29.17 | 28.64 | -0.27% | 2,686 |
| Jul 24, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.72 | -1.68% | 811 |
| Jul 23, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.21 | -0.77% | 1,267 |
| Jul 22, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.43 | 1.35% | 2,129 |
| Jul 19, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.04 | -3.08% | 1,005 |
| Jul 18, 2024 | 29.88 | 31.92 | 29.88 | 30.52 | 29.96 | 1.46% | 4,188 |
| Jul 17, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 29.53 | -1.30% | 2,096 |
| Jul 16, 2024 | 30.48 | 30.86 | 30.48 | 30.48 | 29.92 | -2.36% | 1,515 |
| Jul 15, 2024 | 32.36 | 32.36 | 31.21 | 31.21 | 30.64 | -2.29% | 2,729 |
| Jul 12, 2024 | 33.25 | 33.25 | 31.94 | 31.94 | 31.36 | 4.05% | 3,139 |
| Jul 11, 2024 | 32.46 | 32.46 | 30.70 | 30.70 | 30.14 | 0.85% | 1,140 |
| Jul 10, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 29.88 | -3.52% | 698 |
| Jul 9, 2024 | 31.23 | 31.55 | 31.23 | 31.55 | 30.97 | 4.45% | 810 |
| Jul 8, 2024 | 31.33 | 31.33 | 30.21 | 30.21 | 29.65 | -7.99% | 1,211 |
| Jul 5, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.23 | - | 196 |
| Jul 3, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.23 | 1.13% | 462 |
| Jul 2, 2024 | 31.19 | 32.46 | 31.19 | 32.46 | 31.87 | 3.01% | 944 |