Hong Kong Exchanges and Clearing Limited (HKXCF)
OTCMKTS · Delayed Price · Currency is USD
55.23
+1.28 (2.37%)
Apr 20, 2026, 3:47 PM EST
HKXCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 53.88 | 53.95 | 53.88 | 53.95 | 53.95 | 0.19% | 959 |
| Apr 16, 2026 | 51.03 | 53.85 | 51.03 | 53.85 | 53.85 | -0.58% | 850 |
| Apr 15, 2026 | 51.43 | 54.21 | 51.43 | 54.16 | 54.16 | 7.87% | 1,806 |
| Apr 14, 2026 | 50.78 | 54.00 | 50.21 | 50.21 | 50.21 | -5.71% | 2,029 |
| Apr 13, 2026 | 50.33 | 53.25 | 49.50 | 53.25 | 53.25 | 5.55% | 6,337 |
| Apr 10, 2026 | 50.53 | 53.49 | 50.45 | 50.45 | 50.45 | -6.16% | 3,030 |
| Apr 9, 2026 | 53.54 | 53.76 | 50.68 | 53.76 | 53.76 | -0.83% | 2,348 |
| Apr 8, 2026 | 51.92 | 54.21 | 51.88 | 54.21 | 54.21 | 4.98% | 2,038 |
| Apr 7, 2026 | 48.91 | 51.64 | 48.91 | 51.64 | 51.64 | 4.28% | 1,958 |
| Apr 6, 2026 | 49.44 | 52.17 | 49.44 | 49.52 | 49.52 | 0.55% | 6,217 |
| Apr 2, 2026 | 48.77 | 50.40 | 48.77 | 49.25 | 49.25 | -2.26% | 2,643 |
| Apr 1, 2026 | 50.41 | 51.64 | 50.39 | 50.39 | 50.39 | -1.34% | 8,586 |
| Mar 31, 2026 | 48.46 | 51.07 | 48.46 | 51.07 | 51.07 | 7.19% | 2,483 |
| Mar 30, 2026 | 47.41 | 50.30 | 47.40 | 47.65 | 47.65 | -0.35% | 5,542 |
| Mar 27, 2026 | 47.71 | 47.81 | 47.71 | 47.81 | 47.81 | -1.50% | 1,850 |
| Mar 26, 2026 | 51.29 | 51.29 | 48.54 | 48.54 | 48.54 | -5.05% | 1,427 |
| Mar 25, 2026 | 50.05 | 52.42 | 50.00 | 51.13 | 51.13 | 0.05% | 4,178 |
| Mar 24, 2026 | 48.69 | 51.10 | 48.66 | 51.10 | 51.10 | 4.60% | 1,650 |
| Mar 23, 2026 | 50.80 | 50.80 | 48.85 | 48.85 | 48.85 | 0.74% | 2,925 |
| Mar 20, 2026 | 48.99 | 51.88 | 48.49 | 48.49 | 48.49 | -1.41% | 2,959 |
| Mar 19, 2026 | 49.17 | 51.98 | 49.13 | 49.18 | 49.18 | -2.72% | 47,959 |
| Mar 18, 2026 | 50.85 | 50.85 | 50.56 | 50.56 | 50.56 | -4.80% | 2,086 |
| Mar 17, 2026 | 50.44 | 53.11 | 50.44 | 53.11 | 53.11 | 6.32% | 1,930 |
| Mar 16, 2026 | 50.64 | 53.55 | 49.95 | 49.95 | 49.95 | -2.54% | 3,392 |
| Mar 13, 2026 | 50.25 | 52.69 | 49.98 | 51.25 | 51.25 | -3.31% | 3,302 |
| Mar 12, 2026 | 50.57 | 53.00 | 50.53 | 53.00 | 53.00 | 2.40% | 1,611 |
| Mar 11, 2026 | 53.87 | 53.97 | 51.76 | 51.76 | 51.76 | -4.36% | 3,750 |
| Mar 10, 2026 | 53.94 | 54.12 | 51.80 | 54.12 | 53.29 | 5.23% | 4,038 |
| Mar 9, 2026 | 53.10 | 53.12 | 51.43 | 51.43 | 50.64 | -2.98% | 3,806 |
| Mar 6, 2026 | 52.98 | 53.01 | 50.77 | 53.01 | 52.19 | 0.18% | 1,434 |
| Mar 5, 2026 | 53.91 | 53.91 | 49.32 | 52.91 | 52.10 | -0.31% | 1,890 |
| Mar 4, 2026 | 53.08 | 53.08 | 53.08 | 53.08 | 52.26 | 1.22% | 1,213 |
| Mar 3, 2026 | 52.95 | 52.95 | 50.87 | 52.44 | 51.63 | -1.81% | 2,826 |
| Mar 2, 2026 | 52.64 | 53.41 | 52.64 | 53.41 | 52.58 | -0.40% | 3,439 |
| Feb 27, 2026 | 51.65 | 53.62 | 51.65 | 53.62 | 52.80 | 1.45% | 2,880 |
| Feb 26, 2026 | 51.60 | 53.52 | 51.60 | 52.86 | 52.04 | -0.24% | 2,193 |
| Feb 25, 2026 | 53.36 | 53.83 | 52.98 | 52.98 | 52.17 | -1.22% | 3,332 |
| Feb 24, 2026 | 53.57 | 53.64 | 53.57 | 53.64 | 52.81 | 0.73% | 906 |
| Feb 23, 2026 | 53.88 | 53.88 | 51.45 | 53.25 | 52.43 | 0.76% | 2,334 |
| Feb 20, 2026 | 52.85 | 52.85 | 51.93 | 52.85 | 52.04 | -0.07% | 1,387 |
| Feb 19, 2026 | 52.44 | 52.95 | 51.27 | 52.89 | 52.07 | -0.75% | 1,719 |
| Feb 18, 2026 | 50.29 | 53.29 | 50.28 | 53.29 | 52.46 | 1.50% | 4,414 |
| Feb 17, 2026 | 50.29 | 53.00 | 50.15 | 52.50 | 51.69 | 0.05% | 4,550 |
| Feb 13, 2026 | 50.06 | 52.47 | 49.70 | 52.47 | 51.66 | 2.56% | 8,286 |
| Feb 12, 2026 | 51.25 | 53.29 | 51.14 | 51.16 | 50.37 | -4.55% | 2,062 |
| Feb 11, 2026 | 51.61 | 53.60 | 51.61 | 53.60 | 52.77 | -0.89% | 874 |
| Feb 10, 2026 | 54.00 | 54.08 | 53.30 | 54.08 | 53.25 | -2.25% | 2,580 |
| Feb 9, 2026 | 52.22 | 55.33 | 52.21 | 55.33 | 54.47 | 6.03% | 2,276 |
| Feb 6, 2026 | 54.22 | 54.22 | 52.18 | 52.18 | 51.38 | -0.81% | 1,907 |
| Feb 5, 2026 | 54.44 | 54.44 | 52.26 | 52.61 | 51.80 | -4.22% | 3,087 |