Hong Kong Exchanges and Clearing Limited (HKXCY)
OTCMKTS · Delayed Price · Currency is USD
57.49
-0.76 (-1.30%)
Sep 12, 2025, 3:55 PM EDT
HKXCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 56.60 | 56.80 | 56.59 | 56.73 | 55.97 | 0.48% | 43,815 |
| Aug 20, 2025 | 56.22 | 56.51 | 56.14 | 56.46 | 55.70 | 1.17% | 46,690 |
| Aug 19, 2025 | 55.65 | 56.20 | 55.24 | 55.80 | 55.05 | -0.85% | 167,079 |
| Aug 18, 2025 | 56.31 | 56.40 | 56.09 | 56.28 | 55.53 | 0.45% | 48,360 |
| Aug 15, 2025 | 56.00 | 56.27 | 55.94 | 56.03 | 55.28 | 0.77% | 63,010 |
| Aug 14, 2025 | 56.19 | 56.19 | 55.26 | 55.60 | 54.85 | -1.43% | 48,903 |
| Aug 13, 2025 | 56.62 | 56.64 | 56.35 | 56.40 | 55.65 | 2.13% | 156,885 |
| Aug 12, 2025 | 54.33 | 55.28 | 54.33 | 55.23 | 54.49 | 1.25% | 37,223 |
| Aug 11, 2025 | 54.65 | 54.97 | 54.55 | 54.55 | 53.82 | -0.17% | 69,730 |
| Aug 8, 2025 | 54.62 | 54.75 | 54.55 | 54.65 | 53.91 | -0.16% | 33,356 |
| Aug 7, 2025 | 55.06 | 55.06 | 54.61 | 54.73 | 54.00 | 0.18% | 67,912 |
| Aug 6, 2025 | 54.40 | 54.63 | 54.08 | 54.63 | 53.90 | 1.07% | 36,035 |
| Aug 5, 2025 | 53.40 | 54.25 | 53.40 | 54.05 | 53.33 | 0.56% | 50,161 |
| Aug 4, 2025 | 53.50 | 53.97 | 53.45 | 53.75 | 53.03 | 1.32% | 53,837 |
| Aug 1, 2025 | 52.60 | 53.18 | 52.53 | 53.05 | 52.34 | -1.90% | 41,762 |
| Jul 31, 2025 | 54.27 | 54.47 | 54.08 | 54.08 | 53.35 | -1.43% | 48,536 |
| Jul 30, 2025 | 55.51 | 55.56 | 54.63 | 54.86 | 54.12 | -1.19% | 114,610 |
| Jul 29, 2025 | 56.77 | 56.77 | 55.52 | 55.52 | 54.78 | -2.22% | 83,975 |
| Jul 28, 2025 | 57.04 | 57.04 | 56.68 | 56.78 | 56.02 | 2.23% | 44,950 |
| Jul 25, 2025 | 55.00 | 55.54 | 55.00 | 55.54 | 54.80 | -2.22% | 33,290 |
| Jul 24, 2025 | 56.60 | 57.25 | 56.60 | 56.80 | 56.04 | 1.25% | 33,254 |
| Jul 23, 2025 | 55.93 | 57.02 | 55.75 | 56.10 | 55.35 | 1.06% | 59,737 |
| Jul 22, 2025 | 55.33 | 55.76 | 55.15 | 55.51 | 54.77 | 1.22% | 41,082 |
| Jul 21, 2025 | 54.83 | 55.23 | 54.83 | 54.84 | 54.10 | -0.07% | 35,755 |
| Jul 18, 2025 | 55.00 | 55.33 | 54.84 | 54.88 | 54.14 | 0.33% | 60,560 |
| Jul 17, 2025 | 54.40 | 54.81 | 54.40 | 54.70 | 53.97 | 0.70% | 42,001 |
| Jul 16, 2025 | 53.50 | 54.32 | 53.50 | 54.32 | 53.59 | -0.24% | 44,721 |
| Jul 15, 2025 | 54.16 | 54.61 | 53.93 | 54.45 | 53.72 | 0.63% | 55,060 |
| Jul 14, 2025 | 54.08 | 54.16 | 54.05 | 54.11 | 53.38 | 0.09% | 49,648 |
| Jul 11, 2025 | 54.00 | 54.49 | 53.92 | 54.06 | 53.33 | 2.52% | 58,668 |
| Jul 10, 2025 | 52.66 | 53.20 | 52.50 | 52.73 | 52.02 | 0.53% | 54,395 |
| Jul 9, 2025 | 52.70 | 52.90 | 52.30 | 52.45 | 51.75 | -1.09% | 54,938 |
| Jul 8, 2025 | 53.05 | 53.14 | 52.67 | 53.03 | 52.32 | 1.82% | 45,629 |
| Jul 7, 2025 | 52.40 | 52.40 | 51.89 | 52.08 | 51.38 | -1.81% | 43,790 |
| Jul 3, 2025 | 53.16 | 53.20 | 53.00 | 53.04 | 52.33 | -1.50% | 34,143 |