Hong Kong Exchanges and Clearing Limited (HKXCF)
OTCMKTS · Delayed Price · Currency is USD
54.45
-0.01 (-0.02%)
Nov 21, 2025, 4:00 PM EST
HKXCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 53.67 | 55.18 | 52.08 | 55.18 | 55.18 | 1.33% | 2,179 |
| Nov 21, 2025 | 51.23 | 54.45 | 51.23 | 54.45 | 54.45 | -0.01% | 1,231 |
| Nov 20, 2025 | 53.55 | 55.35 | 52.56 | 54.46 | 54.46 | 2.19% | 3,068 |
| Nov 19, 2025 | 54.76 | 54.76 | 53.29 | 53.29 | 53.29 | 1.91% | 23,142 |
| Nov 18, 2025 | 52.29 | 53.82 | 52.29 | 52.29 | 52.29 | -2.75% | 2,031 |
| Nov 17, 2025 | 55.60 | 55.60 | 53.77 | 53.77 | 53.77 | -2.13% | 2,977 |
| Nov 14, 2025 | 53.71 | 54.94 | 52.86 | 54.94 | 54.94 | -3.44% | 3,535 |
| Nov 13, 2025 | 56.94 | 57.45 | 55.26 | 56.90 | 56.90 | -0.32% | 3,077 |
| Nov 12, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 2.43% | 871 |
| Nov 11, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | -3.24% | 40,106 |
| Nov 10, 2025 | 54.49 | 57.59 | 54.49 | 57.59 | 57.59 | 2.33% | 1,515 |
| Nov 7, 2025 | 53.17 | 56.28 | 53.05 | 56.28 | 56.28 | -0.94% | 1,371 |
| Nov 6, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | 1.03% | 705 |
| Nov 5, 2025 | 56.21 | 56.23 | 53.36 | 56.23 | 56.23 | -0.05% | 1,238 |
| Nov 4, 2025 | 56.36 | 56.41 | 56.26 | 56.26 | 56.26 | 4.69% | 1,688 |
| Nov 3, 2025 | 56.54 | 56.56 | 53.71 | 53.74 | 53.74 | 1.21% | 2,602 |
| 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 |