Hong Kong Exchanges and Clearing Limited (HKXCF)
OTCMKTS
· Delayed Price · Currency is USD
45.08
0.00 (-0.01%)
Mar 28, 2025, 4:00 PM EST
HKXCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 44.34 | 44.78 | 44.34 | 44.78 | - | -0.67% | 18,415 |
| Mar 28, 2025 | 44.95 | 45.91 | 44.89 | 45.08 | 45.08 | 1.68% | 2,775 |
| Mar 27, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - | 527 |
| Mar 26, 2025 | 46.71 | 46.71 | 44.34 | 44.34 | 44.34 | 0.34% | 1,678 |
| Mar 25, 2025 | 46.71 | 46.71 | 44.19 | 44.19 | 44.19 | -1.06% | 713 |
| Mar 24, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -6.64% | 824 |
| Mar 21, 2025 | 44.90 | 47.84 | 44.90 | 47.84 | 47.84 | -1.90% | 666 |
| Mar 20, 2025 | 47.30 | 48.95 | 47.10 | 48.77 | 48.77 | -1.75% | 26,814 |
| Mar 19, 2025 | 47.66 | 49.64 | 47.66 | 49.64 | 49.64 | 4.50% | 1,263 |
| Mar 18, 2025 | 47.69 | 49.20 | 46.33 | 47.50 | 47.50 | 0.05% | 54,068 |
| Mar 17, 2025 | 48.00 | 48.51 | 47.16 | 47.48 | 47.48 | 4.21% | 1,777 |
| Mar 14, 2025 | 45.56 | 47.39 | 45.56 | 45.56 | 45.56 | 1.09% | 2,121 |
| Mar 13, 2025 | 45.87 | 45.87 | 44.68 | 45.07 | 44.46 | 1.05% | 1,317 |
| Mar 12, 2025 | 46.61 | 46.70 | 44.60 | 44.60 | 43.99 | 0.22% | 6,097 |
| Mar 11, 2025 | 46.38 | 46.38 | 44.50 | 44.50 | 43.90 | -3.88% | 1,439 |
| Mar 10, 2025 | 46.57 | 46.57 | 44.16 | 46.30 | 45.03 | -2.53% | 2,141 |
| Mar 7, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 46.20 | 5.29% | 92,961 |
| Mar 6, 2025 | 47.65 | 47.65 | 45.11 | 45.11 | 43.88 | -1.96% | 2,682 |
| Mar 5, 2025 | 45.92 | 46.01 | 44.75 | 46.01 | 44.75 | 8.88% | 398,848 |
| Mar 4, 2025 | 44.54 | 44.54 | 42.26 | 42.26 | 41.10 | -6.22% | 920 |
| Mar 3, 2025 | 42.35 | 45.06 | 42.35 | 45.06 | 43.83 | -2.97% | 1,662 |
| Feb 28, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 45.17 | 2.51% | 913 |
| Feb 27, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 44.06 | -6.19% | 1,097 |
| Feb 26, 2025 | 48.27 | 48.29 | 48.27 | 48.29 | 46.97 | 12.83% | 560 |
| Feb 25, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 41.63 | -0.72% | 551 |
| Feb 24, 2025 | 43.10 | 45.03 | 43.10 | 43.11 | 41.93 | -7.37% | 3,322 |
| Feb 21, 2025 | 44.80 | 46.54 | 43.60 | 46.54 | 45.26 | 8.23% | 4,562 |
| Feb 20, 2025 | 41.65 | 43.00 | 41.51 | 43.00 | 41.82 | 3.17% | 892 |
| Feb 19, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 40.54 | -0.02% | 1,412 |
| Feb 18, 2025 | 41.69 | 43.30 | 41.69 | 41.69 | 40.54 | -4.21% | 1,248 |
| Feb 14, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 42.33 | 1.40% | 655 |
| Feb 13, 2025 | 40.73 | 42.92 | 40.73 | 42.92 | 41.74 | 1.63% | 1,371 |
| Feb 12, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 41.07 | - | 744 |
| Feb 11, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 41.07 | 4.04% | 1,458 |
| Feb 10, 2025 | 42.36 | 42.36 | 40.59 | 40.59 | 39.48 | 3.20% | 1,090 |
| Feb 7, 2025 | 39.33 | 41.97 | 39.33 | 39.33 | 38.25 | -0.78% | 1,405 |
| Feb 6, 2025 | 40.99 | 40.99 | 38.41 | 39.64 | 38.55 | 4.34% | 1,571 |
| Feb 5, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 36.95 | -8.20% | 1,991 |
| Feb 4, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 40.25 | 10.11% | 681 |
| Feb 3, 2025 | 39.96 | 40.02 | 37.58 | 37.58 | 36.55 | -7.91% | 1,358 |
| Jan 31, 2025 | 40.88 | 40.88 | 38.00 | 40.81 | 39.69 | 7.88% | 837 |
| Jan 30, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 36.79 | 0.27% | 460 |
| Jan 29, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 36.70 | 0.64% | 672 |
| Jan 28, 2025 | 40.01 | 40.01 | 37.49 | 37.49 | 36.46 | -4.73% | 770 |
| Jan 27, 2025 | 39.00 | 39.35 | 37.43 | 39.35 | 38.27 | 5.44% | 830 |
| Jan 24, 2025 | 39.00 | 39.00 | 37.32 | 37.32 | 36.30 | 1.52% | 961 |
| Jan 23, 2025 | 37.84 | 37.84 | 36.76 | 36.76 | 35.75 | -4.79% | 1,395 |
| Jan 22, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 37.55 | 1.55% | 733 |
| Jan 21, 2025 | 38.42 | 38.42 | 38.02 | 38.02 | 36.98 | 1.14% | 2,209 |
| Jan 17, 2025 | 35.38 | 37.59 | 35.38 | 37.59 | 36.56 | 6.13% | 1,392 |