Hong Kong Exchanges and Clearing Limited (HKXCF)
OTCMKTS · Delayed Price · Currency is USD
54.91
-1.11 (-1.98%)
Sep 4, 2025, 3:11 PM EDT
HKXCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 58.83 | 58.83 | 55.24 | 58.35 | 58.35 | 0.59% | 1,788 |
| Aug 20, 2025 | 55.20 | 58.01 | 55.20 | 58.01 | 58.01 | 4.05% | 937 |
| Aug 19, 2025 | 53.91 | 55.75 | 53.91 | 55.75 | 55.75 | -3.39% | 879 |
| Aug 18, 2025 | 57.73 | 57.73 | 54.82 | 57.71 | 57.71 | 5.39% | 1,859 |
| Aug 15, 2025 | 57.61 | 57.61 | 54.76 | 54.76 | 54.76 | -4.24% | 957 |
| Aug 14, 2025 | 57.26 | 57.26 | 54.47 | 57.18 | 57.18 | 1.21% | 905 |
| Aug 13, 2025 | 57.16 | 57.16 | 55.41 | 56.50 | 56.50 | 1.11% | 1,697 |
| Aug 12, 2025 | 55.88 | 55.88 | 53.72 | 55.88 | 55.88 | -0.48% | 1,356 |
| Aug 11, 2025 | 56.23 | 56.23 | 53.39 | 56.15 | 56.15 | 0.16% | 1,012 |
| Aug 8, 2025 | 55.91 | 56.06 | 53.06 | 56.06 | 56.06 | 3.97% | 1,097 |
| Aug 7, 2025 | 56.08 | 56.08 | 53.92 | 53.92 | 53.92 | -2.51% | 1,054 |
| Aug 6, 2025 | 53.84 | 55.31 | 53.84 | 55.31 | 55.31 | -0.04% | 1,803 |
| Aug 5, 2025 | 55.33 | 56.25 | 55.33 | 55.33 | 55.33 | 3.16% | 1,190 |
| Aug 4, 2025 | 54.69 | 54.69 | 53.63 | 53.63 | 53.63 | -1.03% | 1,550 |
| Aug 1, 2025 | 54.15 | 54.29 | 52.89 | 54.19 | 54.19 | 0.26% | 3,402 |
| Jul 31, 2025 | 55.48 | 55.48 | 54.05 | 54.05 | 54.05 | -3.96% | 2,411 |
| Jul 30, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -2.12% | 50,506 |
| Jul 29, 2025 | 56.10 | 57.50 | 56.10 | 57.50 | 57.50 | 1.34% | 1,232 |
| Jul 28, 2025 | 58.40 | 58.40 | 55.47 | 56.74 | 56.74 | 2.30% | 3,228 |
| Jul 25, 2025 | 56.88 | 56.88 | 55.47 | 55.47 | 55.47 | 0.21% | 1,097 |
| Jul 24, 2025 | 58.42 | 58.42 | 55.35 | 55.35 | 55.35 | -3.56% | 1,113 |
| Jul 23, 2025 | 53.47 | 57.39 | 53.47 | 57.39 | 57.39 | 0.98% | 822 |
| Jul 22, 2025 | 56.65 | 56.83 | 53.85 | 56.83 | 56.83 | 6.51% | 1,347 |
| Jul 21, 2025 | 56.44 | 56.44 | 53.36 | 53.36 | 53.36 | 0.11% | 1,429 |
| Jul 18, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - | 867 |
| 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 |