Hong Kong Exchanges and Clearing Limited (HKXCY)
OTCMKTS · Delayed Price · Currency is USD
54.69
-0.82 (-1.48%)
Oct 31, 2025, 4:00 PM EDT
HKXCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 54.66 | 55.03 | 54.16 | 54.69 | 54.69 | -1.48% | 56,655 |
| Oct 30, 2025 | 55.37 | 55.68 | 55.30 | 55.51 | 55.51 | -1.07% | 59,922 |
| Oct 29, 2025 | 55.20 | 56.46 | 55.20 | 56.11 | 56.11 | -0.06% | 72,179 |
| Oct 28, 2025 | 55.55 | 56.33 | 55.34 | 56.14 | 56.14 | -0.25% | 48,797 |
| Oct 27, 2025 | 55.51 | 56.28 | 55.51 | 56.28 | 56.28 | 2.61% | 52,790 |
| Oct 24, 2025 | 54.70 | 54.89 | 54.63 | 54.85 | 54.85 | 0.18% | 41,493 |
| Oct 23, 2025 | 53.70 | 54.89 | 53.70 | 54.75 | 54.75 | 1.03% | 50,021 |
| Oct 22, 2025 | 54.11 | 54.68 | 53.76 | 54.19 | 54.19 | -1.56% | 48,174 |
| Oct 21, 2025 | 55.01 | 55.05 | 54.78 | 55.05 | 55.05 | -0.99% | 88,778 |
| Oct 20, 2025 | 54.10 | 55.66 | 54.10 | 55.60 | 55.60 | 0.47% | 113,400 |
| Oct 17, 2025 | 54.00 | 55.34 | 53.55 | 55.34 | 55.34 | 1.54% | 124,527 |
| Oct 16, 2025 | 54.64 | 54.81 | 54.27 | 54.50 | 54.50 | -0.58% | 129,859 |
| Oct 15, 2025 | 55.00 | 55.08 | 54.55 | 54.82 | 54.82 | 0.48% | 37,482 |
| Oct 14, 2025 | 53.90 | 54.94 | 53.66 | 54.56 | 54.56 | -1.52% | 55,492 |
| Oct 13, 2025 | 55.20 | 55.70 | 55.15 | 55.40 | 55.40 | 2.90% | 73,026 |
| Oct 10, 2025 | 57.28 | 57.37 | 53.83 | 53.84 | 53.84 | -6.78% | 51,971 |
| Oct 9, 2025 | 58.25 | 58.61 | 57.70 | 57.76 | 57.76 | 0.74% | 47,213 |
| Oct 8, 2025 | 57.28 | 57.44 | 57.01 | 57.33 | 57.33 | -0.30% | 42,096 |
| Oct 7, 2025 | 57.20 | 57.86 | 57.20 | 57.50 | 57.50 | -0.48% | 67,933 |
| Oct 6, 2025 | 57.01 | 58.02 | 57.01 | 57.78 | 57.78 | 0.03% | 119,726 |
| Oct 3, 2025 | 57.76 | 57.89 | 57.49 | 57.76 | 57.76 | 0.05% | 45,914 |
| Oct 2, 2025 | 58.08 | 58.08 | 57.71 | 57.73 | 57.73 | 1.25% | 61,683 |
| Oct 1, 2025 | 56.20 | 57.04 | 56.20 | 57.02 | 57.02 | 0.46% | 63,223 |
| Sep 30, 2025 | 56.30 | 57.03 | 56.30 | 56.76 | 56.76 | -0.26% | 47,609 |
| Sep 29, 2025 | 56.33 | 57.16 | 56.33 | 56.91 | 56.91 | 2.54% | 66,115 |
| Sep 26, 2025 | 55.76 | 55.76 | 55.19 | 55.50 | 55.50 | -0.47% | 101,790 |
| Sep 25, 2025 | 55.92 | 56.00 | 55.64 | 55.76 | 55.76 | -0.14% | 98,741 |
| Sep 24, 2025 | 56.00 | 56.74 | 55.84 | 55.84 | 55.84 | -0.85% | 83,759 |
| Sep 23, 2025 | 56.60 | 56.60 | 56.32 | 56.32 | 56.32 | -1.54% | 82,177 |
| Sep 22, 2025 | 57.08 | 57.20 | 56.94 | 57.20 | 57.20 | 0.14% | 39,474 |
| Sep 19, 2025 | 56.62 | 57.47 | 56.62 | 57.12 | 57.12 | -0.45% | 121,817 |
| Sep 18, 2025 | 57.00 | 57.48 | 56.86 | 57.38 | 57.38 | -2.45% | 110,055 |
| Sep 17, 2025 | 59.42 | 59.42 | 58.60 | 58.82 | 58.82 | 0.72% | 50,568 |
| Sep 16, 2025 | 57.89 | 58.45 | 57.84 | 58.40 | 58.40 | 0.92% | 49,881 |
| Sep 15, 2025 | 58.50 | 58.50 | 57.74 | 57.87 | 57.87 | 0.66% | 47,901 |
| Sep 12, 2025 | 57.78 | 57.79 | 57.31 | 57.49 | 57.49 | -1.30% | 35,742 |
| Sep 11, 2025 | 57.24 | 58.25 | 57.24 | 58.25 | 58.25 | 3.28% | 35,972 |
| Sep 10, 2025 | 56.40 | 56.83 | 56.36 | 56.40 | 56.40 | -0.16% | 88,829 |
| Sep 9, 2025 | 56.31 | 56.64 | 56.17 | 56.49 | 56.49 | 0.44% | 34,867 |
| Sep 8, 2025 | 55.82 | 56.28 | 55.76 | 56.24 | 56.24 | 0.54% | 59,243 |
| Sep 5, 2025 | 56.30 | 56.30 | 55.50 | 55.94 | 55.94 | 0.67% | 62,736 |
| Sep 4, 2025 | 55.44 | 55.57 | 55.05 | 55.57 | 55.57 | -1.54% | 42,843 |
| Sep 3, 2025 | 56.58 | 56.59 | 55.97 | 56.44 | 56.44 | -2.45% | 113,880 |
| Sep 2, 2025 | 57.18 | 58.00 | 56.89 | 57.86 | 57.08 | -1.23% | 51,544 |
| Aug 29, 2025 | 58.03 | 58.65 | 57.20 | 58.58 | 57.79 | 0.90% | 61,428 |
| Aug 28, 2025 | 57.70 | 58.23 | 57.65 | 58.06 | 57.28 | 1.31% | 41,447 |
| Aug 27, 2025 | 57.00 | 57.52 | 56.85 | 57.31 | 56.54 | -2.40% | 191,864 |
| Aug 26, 2025 | 58.90 | 58.96 | 58.58 | 58.72 | 57.93 | -0.51% | 36,820 |
| Aug 25, 2025 | 58.89 | 59.49 | 58.89 | 59.02 | 58.23 | 1.32% | 53,663 |
| Aug 22, 2025 | 57.98 | 58.37 | 57.27 | 58.25 | 57.47 | 2.69% | 51,956 |