Hong Kong Exchanges and Clearing Limited (HKXCF)
OTCMKTS · Delayed Price · Currency is USD
53.30
-2.43 (-4.36%)
Jul 17, 2025, 4:00 PM EDT
HKXCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - | 479 |
| Jul 17, 2025 | 54.79 | 56.07 | 53.30 | 53.30 | 53.30 | -4.36% | 914 |
| Jul 16, 2025 | 51.53 | 55.73 | 51.53 | 55.73 | 55.73 | 3.60% | 1,038 |
| Jul 15, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.78% | 534 |
| Jul 14, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 1.34% | 547 |
| Jul 11, 2025 | 55.65 | 55.65 | 52.44 | 52.68 | 52.68 | -0.97% | 1,577 |
| Jul 10, 2025 | 53.20 | 53.20 | 52.10 | 53.20 | 53.20 | 1.63% | 850 |
| Jul 9, 2025 | 52.43 | 53.77 | 52.29 | 52.34 | 52.34 | 1.42% | 3,085 |
| Jul 8, 2025 | 51.42 | 54.45 | 51.42 | 51.61 | 51.61 | -3.55% | 1,067 |
| Jul 7, 2025 | 53.76 | 53.76 | 50.72 | 53.51 | 53.51 | 4.92% | 1,405 |
| Jul 3, 2025 | 54.14 | 54.14 | 51.00 | 51.00 | 51.00 | -6.42% | 2,333 |
| Jul 2, 2025 | 53.40 | 55.30 | 51.80 | 54.50 | 54.50 | -0.80% | 2,157 |
| Jul 1, 2025 | 52.34 | 54.93 | 52.13 | 54.93 | 54.93 | 2.94% | 51,454 |
| Jun 30, 2025 | 53.92 | 53.92 | 53.37 | 53.37 | 53.37 | 2.59% | 230,155 |
| Jun 27, 2025 | 55.14 | 55.17 | 52.01 | 52.02 | 52.02 | -3.78% | 1,457 |
| Jun 26, 2025 | 53.52 | 54.06 | 52.96 | 54.06 | 54.06 | -2.01% | 1,004 |
| Jun 25, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 0.49% | 15,682 |
| Jun 24, 2025 | 54.62 | 55.37 | 52.66 | 54.90 | 54.90 | 6.93% | 916 |
| Jun 23, 2025 | 50.28 | 51.35 | 50.28 | 51.35 | 51.35 | 3.41% | 41,549 |
| Jun 20, 2025 | 50.09 | 51.63 | 49.65 | 49.65 | 49.65 | -4.54% | 38,364 |
| Jun 18, 2025 | 52.76 | 52.76 | 50.95 | 52.01 | 52.01 | -0.76% | 2,173 |
| Jun 17, 2025 | 53.13 | 53.13 | 52.41 | 52.41 | 52.41 | -2.41% | 1,022 |
| Jun 16, 2025 | 54.00 | 54.00 | 52.85 | 53.70 | 53.70 | 6.29% | 1,394 |
| Jun 13, 2025 | 54.12 | 54.12 | 50.53 | 50.53 | 50.53 | -5.20% | 2,002 |
| Jun 12, 2025 | 52.80 | 53.30 | 51.88 | 53.30 | 53.30 | 0.38% | 2,013 |
| Jun 11, 2025 | 54.10 | 54.10 | 53.10 | 53.10 | 53.10 | -0.52% | 3,198 |
| Jun 10, 2025 | 52.27 | 53.38 | 52.27 | 53.38 | 53.38 | 1.96% | 1,285 |
| Jun 9, 2025 | 52.28 | 53.26 | 52.27 | 52.35 | 52.35 | 0.91% | 3,410 |
| Jun 6, 2025 | 51.89 | 51.89 | 50.77 | 51.88 | 51.88 | 1.49% | 1,294 |
| Jun 5, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 2.40% | 1,396 |
| Jun 4, 2025 | 50.02 | 52.95 | 49.92 | 49.92 | 49.92 | -1.06% | 62,355 |
| Jun 3, 2025 | 47.89 | 50.54 | 47.89 | 50.46 | 50.46 | -0.84% | 1,534 |
| Jun 2, 2025 | 50.88 | 50.88 | 49.86 | 50.88 | 50.88 | 0.93% | 924 |
| May 30, 2025 | 50.54 | 50.54 | 50.41 | 50.41 | 50.41 | -0.83% | 3,799 |
| May 29, 2025 | 51.01 | 51.01 | 50.32 | 50.83 | 50.83 | 3.10% | 3,940 |
| May 28, 2025 | 50.78 | 50.78 | 49.30 | 49.30 | 49.30 | -1.74% | 21,610 |
| May 27, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 3.56% | 24,799 |
| May 23, 2025 | 50.34 | 50.34 | 47.46 | 48.45 | 48.45 | 1.63% | 4,883 |
| May 22, 2025 | 46.98 | 50.34 | 46.98 | 47.67 | 47.67 | 2.03% | 3,124 |
| May 21, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - | 377 |
| May 20, 2025 | 46.65 | 46.72 | 46.59 | 46.72 | 46.72 | -2.50% | 930 |
| May 19, 2025 | 48.95 | 48.95 | 47.92 | 47.92 | 47.92 | 2.20% | 1,697 |
| May 16, 2025 | 49.80 | 49.84 | 46.88 | 46.88 | 46.88 | -2.07% | 4,056 |
| May 15, 2025 | 49.81 | 49.81 | 47.87 | 47.87 | 47.87 | -1.92% | 3,841 |
| May 14, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - | 1,954 |
| May 13, 2025 | 48.04 | 48.81 | 47.54 | 48.81 | 48.81 | -0.72% | 35,900 |
| May 12, 2025 | 50.73 | 51.18 | 49.13 | 49.16 | 49.16 | 3.11% | 6,126 |
| May 9, 2025 | 47.34 | 48.66 | 47.34 | 47.68 | 47.68 | 0.68% | 4,076 |
| May 8, 2025 | 47.79 | 47.95 | 46.93 | 47.36 | 47.36 | 0.63% | 4,401 |
| May 7, 2025 | 47.05 | 47.06 | 46.02 | 47.06 | 47.06 | 3.53% | 1,833 |