Hong Kong Exchanges and Clearing Limited (HKXCF)
OTCMKTS
· Delayed Price · Currency is USD
43.50
0.00 (0.01%)
Apr 30, 2025, 4:00 PM EDT
HKXCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -2.01% | 3,204 |
| Apr 29, 2025 | 43.25 | 44.39 | 42.11 | 44.39 | 44.39 | -0.96% | 4,007 |
| Apr 28, 2025 | 42.11 | 44.84 | 42.03 | 44.82 | 44.82 | 0.07% | 2,476 |
| Apr 25, 2025 | 42.51 | 44.79 | 42.51 | 44.79 | 44.79 | 3.88% | 25,791 |
| Apr 24, 2025 | 43.98 | 43.98 | 43.12 | 43.12 | 43.12 | -0.99% | 1,915 |
| Apr 23, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.99% | 323 |
| Apr 22, 2025 | 43.57 | 43.67 | 42.67 | 43.12 | 43.12 | 6.46% | 2,398 |
| Apr 21, 2025 | 43.56 | 43.56 | 40.50 | 40.50 | 40.50 | -4.08% | 1,979 |
| Apr 17, 2025 | 42.67 | 43.11 | 42.12 | 42.23 | 42.23 | 1.13% | 2,396 |
| Apr 16, 2025 | 41.75 | 42.69 | 41.75 | 41.75 | 41.75 | -0.36% | 29,483 |
| Apr 15, 2025 | 42.79 | 42.79 | 41.91 | 41.91 | 41.91 | -2.00% | 1,600 |
| Apr 14, 2025 | 42.76 | 43.55 | 42.75 | 42.76 | 42.76 | 9.08% | 5,094 |
| Apr 11, 2025 | 39.39 | 41.53 | 39.20 | 39.20 | 39.20 | 3.16% | 3,049 |
| Apr 10, 2025 | 38.67 | 40.45 | 38.00 | 38.00 | 38.00 | 0.25% | 68,309 |
| Apr 9, 2025 | 40.00 | 40.20 | 37.00 | 37.90 | 37.90 | 4.41% | 4,578 |
| Apr 8, 2025 | 38.14 | 38.85 | 36.30 | 36.30 | 36.30 | -1.83% | 9,723 |
| Apr 7, 2025 | 39.47 | 40.00 | 36.95 | 36.98 | 36.98 | -7.58% | 5,651 |
| Apr 4, 2025 | 41.75 | 43.94 | 39.99 | 40.01 | 40.01 | -9.23% | 5,447 |
| Apr 3, 2025 | 45.01 | 45.01 | 44.08 | 44.08 | 44.08 | -3.35% | 1,497 |
| Apr 2, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.96% | 993 |
| Apr 1, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.89% | 567 |
| Mar 31, 2025 | 44.34 | 44.78 | 43.85 | 44.78 | 44.78 | -0.67% | 19,408 |
| 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 |