Hong Kong Exchanges and Clearing Limited (HKXCF)
OTCMKTS · Delayed Price · Currency is USD
53.10
-1.47 (-2.69%)
Oct 31, 2025, 4:00 PM EDT
HKXCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 56.00 | 56.00 | 53.10 | 53.10 | 53.10 | -2.69% | 1,073 |
| Oct 30, 2025 | 55.65 | 55.65 | 54.57 | 54.57 | 54.57 | -0.29% | 1,786 |
| Oct 29, 2025 | 57.60 | 57.60 | 54.61 | 54.73 | 54.73 | 0.06% | 2,904 |
| Oct 28, 2025 | 54.31 | 57.40 | 54.31 | 54.69 | 54.69 | 0.15% | 2,805 |
| Oct 27, 2025 | 54.52 | 57.57 | 54.52 | 54.61 | 54.61 | 2.05% | 4,356 |
| Oct 24, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | -4.71% | 1,451 |
| Oct 23, 2025 | 52.99 | 56.16 | 52.99 | 56.16 | 56.16 | 6.10% | 2,019 |
| Oct 22, 2025 | 52.55 | 52.94 | 52.55 | 52.94 | 52.94 | -1.16% | 1,718 |
| Oct 21, 2025 | 56.38 | 56.52 | 53.56 | 53.56 | 53.56 | -0.76% | 46,812 |
| Oct 20, 2025 | 56.56 | 56.56 | 53.80 | 53.96 | 53.96 | -1.83% | 1,431 |
| Oct 17, 2025 | 54.00 | 54.97 | 54.00 | 54.97 | 54.97 | -2.57% | 1,535 |
| Oct 16, 2025 | 57.18 | 57.18 | 54.56 | 56.42 | 56.42 | 5.42% | 66,375 |
| Oct 15, 2025 | 53.40 | 56.39 | 53.40 | 53.52 | 53.52 | -4.33% | 885 |
| Oct 14, 2025 | 52.61 | 55.94 | 52.61 | 55.94 | 55.94 | 3.39% | 2,109 |
| Oct 13, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | -3.18% | 1,055 |
| Oct 10, 2025 | 55.15 | 56.76 | 54.10 | 55.89 | 55.89 | -1.30% | 2,655 |
| Oct 9, 2025 | 59.81 | 59.81 | 56.62 | 56.62 | 56.62 | -3.31% | 1,610 |
| Oct 8, 2025 | 58.49 | 58.56 | 55.64 | 58.56 | 58.56 | -0.43% | 1,347 |
| Oct 7, 2025 | 59.16 | 59.16 | 58.81 | 58.81 | 58.81 | -0.51% | 1,678 |
| Oct 6, 2025 | 59.43 | 59.43 | 56.43 | 59.11 | 59.11 | 4.90% | 978 |
| Oct 3, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -4.62% | 762 |
| Oct 2, 2025 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | 3.90% | 536 |
| Oct 1, 2025 | 58.35 | 58.35 | 55.29 | 56.86 | 56.86 | -2.37% | 3,084 |
| Sep 30, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 2.58% | 15,069 |
| Sep 29, 2025 | 58.84 | 58.84 | 56.77 | 56.77 | 56.77 | 1.40% | 1,443 |
| Sep 26, 2025 | 53.78 | 55.99 | 53.78 | 55.99 | 55.99 | 4.00% | 3,103 |
| Sep 25, 2025 | 55.98 | 56.03 | 53.81 | 53.84 | 53.84 | -3.42% | 1,339 |
| Sep 24, 2025 | 57.81 | 57.81 | 55.74 | 55.74 | 55.74 | -0.46% | 1,203 |
| Sep 23, 2025 | 57.99 | 57.99 | 56.00 | 56.00 | 56.00 | 0.82% | 1,434 |
| Sep 22, 2025 | 58.50 | 58.50 | 55.55 | 55.55 | 55.55 | -5.32% | 1,163 |
| Sep 19, 2025 | 59.73 | 59.73 | 55.69 | 58.67 | 58.67 | 1.22% | 3,234 |
| Sep 18, 2025 | 58.93 | 58.93 | 57.96 | 57.96 | 57.96 | -0.41% | 2,684 |
| Sep 17, 2025 | 59.30 | 59.30 | 57.12 | 58.20 | 58.20 | -2.66% | 1,214 |
| Sep 16, 2025 | 58.86 | 59.79 | 57.70 | 59.79 | 59.79 | 2.35% | 2,869 |
| Sep 15, 2025 | 59.57 | 59.57 | 55.94 | 58.42 | 58.42 | 4.12% | 1,814 |
| Sep 12, 2025 | 59.07 | 59.07 | 56.10 | 56.10 | 56.10 | -1.45% | 1,757 |
| Sep 11, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | -2.18% | 1,244 |
| Sep 10, 2025 | 58.39 | 58.39 | 54.46 | 58.20 | 58.20 | 5.91% | 1,317 |
| Sep 9, 2025 | 54.96 | 54.96 | 54.95 | 54.95 | 54.95 | -1.43% | 687 |
| Sep 8, 2025 | 57.67 | 57.81 | 55.75 | 55.75 | 55.75 | 1.54% | 1,231 |
| Sep 5, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - | 563 |
| Sep 4, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -1.99% | 495 |
| Sep 3, 2025 | 58.05 | 58.05 | 56.02 | 56.02 | 56.02 | -3.83% | 51,619 |
| Sep 2, 2025 | 57.96 | 58.32 | 55.26 | 58.25 | 58.25 | -3.28% | 1,655 |
| Aug 29, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 2.82% | 760 |
| Aug 28, 2025 | 59.47 | 59.47 | 56.65 | 58.57 | 58.57 | 0.34% | 893 |
| Aug 27, 2025 | 58.37 | 58.38 | 58.37 | 58.37 | 58.37 | -2.90% | 1,165 |
| Aug 26, 2025 | 60.12 | 60.19 | 57.08 | 60.12 | 60.12 | 4.79% | 2,455 |
| Aug 25, 2025 | 60.59 | 60.59 | 57.37 | 57.37 | 57.37 | -3.78% | 1,460 |
| Aug 22, 2025 | 56.75 | 59.63 | 56.75 | 59.63 | 59.63 | 2.19% | 747 |