Hong Kong Exchanges and Clearing Limited (HKXCF)
OTCMKTS · Delayed Price · Currency is USD
56.35
-2.73 (-4.62%)
Oct 3, 2025, 3:51 PM EDT
HKXCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |